Ideal Capital Berhad (KLSE:IDEAL)
Malaysia
· Delayed Price · Currency is MYR 3.650
+0.250 (7.35%)
At close: Dec 3, 2025
Ideal Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 7.35% | 100 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 2,000 |
| Nov 26, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,000 |
| Nov 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,000 |
| Nov 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,500 |
| Nov 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,500 |
| Nov 17, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | - | 3,000 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,000 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 4,000 |
| Oct 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,000 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,600 |
| Oct 16, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | - | 10,000 |
| Oct 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,000 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 5,000 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,500 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Sep 10, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | 2,000 |
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 2,000 |
| Aug 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,000 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.64% | 2,000 |
| Aug 27, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 900 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,000 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| Aug 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,000 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,000 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 18,000 |
| Jul 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6,000 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6,400 |
| Jul 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,000 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 800 |
| Jul 15, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | - | 500 |
| Jul 14, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 3,000 |
| Jul 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 400 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 9,000 |
| Jul 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jul 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,000 |
| Jul 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jun 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jun 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 2,000 |
| Jun 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 1,100 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |