Ibraco Berhad (KLSE:IBRACO)
Malaysia
· Delayed Price · Currency is MYR 1.080
+0.020 (1.89%)
At close: Apr 28, 2026
Ibraco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 25,700 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 116,200 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 31,500 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 2,000 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 16,000 |
| Apr 15, 2026 | 1.06 | 1.15 | 1.05 | 1.05 | 1.05 | - | 58,300 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 15,000 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10,000 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 3,900 |
| Apr 8, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 19,000 |
| Apr 7, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 21,000 |
| Apr 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 104,000 |
| Apr 3, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 39,400 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,000 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 60,300 |
| Mar 31, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 11,200 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -5.31% | 12,700 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 6.60% | 180,100 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 100 |
| Mar 25, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 30,200 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 100 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 41,000 |
| Mar 17, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 800 |
| Mar 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 21,000 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 32,000 |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 2,000 |
| Mar 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 4.39% | 2,400 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -5.00% | 32,000 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 13,900 |
| Mar 5, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 700 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -9.68% | 27,200 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100 |
| Mar 2, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 16,600 |
| Feb 27, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 10,800 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,700 |
| Feb 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 100 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -6.62% | 34,500 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 100 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 100 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 2,400 |
| Feb 16, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 13.82% | 15,000 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 5,000 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 2,200 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 25,000 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 200 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 1,200 |
| Feb 5, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 244,700 |
| Feb 3, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | - | 10,100 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 14,000 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 20,100 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 30,000 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 5,000 |
| Jan 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 18,800 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 65,000 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 35,000 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 28,900 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 5,000 |
| Jan 13, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 18,200 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 3,900 |
| Jan 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 32,700 |
| Jan 8, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 212,100 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 600 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 34,900 |
| Dec 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 2,900 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 29,000 |
| Dec 19, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 21,200 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,000 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,000 |
| Dec 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 3,700 |
| Dec 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 8,400 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 19,700 |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,200 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 78,100 |
| Dec 1, 2025 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | -1.52% | 138,800 |
| Nov 28, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 210,400 |
| Nov 27, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 36,200 |
| Nov 26, 2025 | 1.36 | 1.40 | 1.31 | 1.32 | 1.32 | -0.75% | 152,200 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,000 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | - | 158,400 |
| Nov 21, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 51,000 |
| Nov 20, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 2.33% | 98,800 |
| Nov 19, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 13,600 |
| Nov 18, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -2.27% | 54,900 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 100 |
| Nov 12, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 2.31% | 66,500 |
| Nov 11, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | - | 131,700 |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,000 |
| Nov 6, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 108,500 |
| Nov 5, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 16,100 |
| Nov 4, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 84,300 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 69,900 |
| Oct 31, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 128,100 |
| Oct 30, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 9,200 |
| Oct 29, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 61,000 |
| Oct 28, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 17,000 |