IGB Berhad (KLSE:IGBB)
Malaysia
· Delayed Price · Currency is MYR 2.990
0.00 (0.00%)
At close: Dec 5, 2025
IGB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.99 | 3.00 | 2.99 | 2.99 | 2.99 | - | 48,800 |
| Dec 4, 2025 | 3.01 | 3.05 | 2.95 | 2.99 | 2.99 | -12.57% | 77,300 |
| Dec 3, 2025 | 3.47 | 3.48 | 3.42 | 3.42 | 2.94 | -1.16% | 86,700 |
| Dec 2, 2025 | 3.40 | 3.48 | 3.40 | 3.46 | 2.98 | 1.76% | 68,600 |
| Dec 1, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 2.93 | -2.30% | 34,000 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 2.99 | 0.87% | 21,800 |
| Nov 27, 2025 | 3.39 | 3.45 | 3.38 | 3.45 | 2.97 | 2.07% | 139,400 |
| Nov 26, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 2.91 | 0.90% | 13,800 |
| Nov 25, 2025 | 3.32 | 3.38 | 3.32 | 3.35 | 2.88 | 0.30% | 64,500 |
| Nov 24, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 2.87 | 3.73% | 33,500 |
| Nov 20, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 2.77 | 0.31% | 3,300 |
| Nov 19, 2025 | 3.33 | 3.33 | 3.20 | 3.21 | 2.76 | -3.02% | 111,300 |
| Nov 18, 2025 | 3.33 | 3.33 | 3.30 | 3.31 | 2.85 | -0.60% | 11,100 |
| Nov 17, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 2.87 | 0.91% | 10,200 |
| Nov 13, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 2.84 | - | 13,400 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 2.84 | - | 900 |
| Nov 11, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 2.84 | - | 5,500 |
| Nov 10, 2025 | 3.29 | 3.32 | 3.29 | 3.30 | 2.84 | - | 9,200 |
| Nov 7, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 2.84 | - | 11,000 |
| Nov 6, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 2.84 | - | 10,800 |
| Nov 5, 2025 | 3.27 | 3.38 | 3.27 | 3.30 | 2.84 | 1.23% | 9,700 |
| Nov 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 2.81 | -3.55% | 3,000 |
| Nov 3, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 2.91 | 0.90% | 9,800 |
| Oct 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 2.88 | 1.52% | 300 |
| Oct 30, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 2.84 | -1.20% | 8,500 |
| Oct 29, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 2.87 | - | 13,400 |
| Oct 28, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | 2.87 | 0.60% | 20,900 |
| Oct 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 2.86 | 1.22% | 4,500 |
| Oct 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 2.82 | - | 1,600 |
| Oct 23, 2025 | 3.28 | 3.31 | 3.28 | 3.28 | 2.82 | - | 27,100 |
| Oct 22, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 2.82 | -0.30% | 3,300 |
| Oct 21, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 2.83 | 2.17% | 219,000 |
| Oct 16, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 2.77 | -2.42% | 17,700 |
| Oct 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 2.84 | 1.54% | 2,000 |
| Oct 13, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 2.80 | - | 43,800 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 2.80 | -1.52% | 10,000 |
| Oct 9, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 2.84 | - | 5,100 |
| Oct 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 2.84 | 2.80% | 400 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 2.76 | - | 5,500 |
| Oct 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 2.76 | -3.31% | 5,000 |
| Oct 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 2.86 | - | 4,000 |
| Oct 1, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 2.86 | 0.61% | 1,700 |
| Sep 30, 2025 | 3.21 | 3.30 | 3.21 | 3.30 | 2.84 | 3.12% | 6,300 |
| Sep 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 2.75 | -2.74% | 3,200 |
| Sep 26, 2025 | 3.30 | 3.30 | 3.25 | 3.29 | 2.83 | 2.17% | 6,800 |
| Sep 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.77 | - | 2,000 |
| Sep 24, 2025 | 3.29 | 3.30 | 3.22 | 3.22 | 2.77 | -1.83% | 19,900 |
| Sep 22, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 2.82 | 3.80% | 19,200 |
| Sep 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 2.72 | - | 9,400 |
| Sep 18, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 2.72 | -1.25% | 11,200 |
| Sep 17, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 2.75 | -0.62% | 1,000 |
| Sep 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 2.77 | 1.26% | 8,000 |
| Sep 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 2.74 | -0.63% | 800 |
| Sep 10, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 2.75 | 0.63% | 13,200 |
| Sep 9, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 2.74 | -1.55% | 11,900 |
| Sep 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 2.78 | -0.31% | 500 |
| Sep 4, 2025 | 3.24 | 3.24 | 3.18 | 3.24 | 2.79 | - | 23,100 |
| Sep 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 2.79 | - | 9,300 |
| Sep 2, 2025 | 3.24 | 3.29 | 3.23 | 3.24 | 2.79 | 0.31% | 72,800 |
| Aug 29, 2025 | 3.19 | 3.25 | 3.19 | 3.23 | 2.78 | 1.25% | 57,500 |
| Aug 28, 2025 | 3.11 | 3.20 | 3.10 | 3.19 | 2.75 | 1.27% | 58,300 |
| Aug 25, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 2.71 | 3.96% | 40,600 |
| Aug 22, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 2.61 | -2.26% | 9,900 |
| Aug 20, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 2.67 | 2.31% | 13,100 |
| Aug 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 2.61 | 0.33% | 3,500 |
| Aug 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.60 | -2.58% | 10,700 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.67 | 0.32% | 5,000 |
| Aug 14, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 2.66 | 0.32% | 32,200 |
| Aug 13, 2025 | 3.01 | 3.08 | 3.01 | 3.08 | 2.65 | 2.67% | 3,900 |
| Aug 11, 2025 | 3.02 | 3.08 | 3.00 | 3.00 | 2.58 | -0.66% | 16,100 |
| Aug 8, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 2.60 | -1.63% | 5,800 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 2.64 | 1.99% | 12,800 |
| Aug 5, 2025 | 3.10 | 3.10 | 3.01 | 3.01 | 2.59 | -2.90% | 26,100 |
| Aug 4, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 2.67 | -0.64% | 4,900 |
| Aug 1, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 2.68 | -0.32% | 16,100 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 2.69 | -0.32% | 10,900 |
| Jul 30, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 2.70 | -0.32% | 22,900 |
| Jul 29, 2025 | 3.07 | 3.15 | 3.07 | 3.15 | 2.71 | 2.61% | 95,800 |
| Jul 28, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 2.64 | 0.33% | 7,300 |
| Jul 25, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 2.63 | 0.33% | 9,600 |
| Jul 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.62 | 0.33% | 16,900 |
| Jul 23, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 2.62 | 1.00% | 36,500 |
| Jul 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.59 | -0.33% | 6,000 |
| Jul 21, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 2.60 | 1.00% | 33,300 |
| Jul 18, 2025 | 2.99 | 3.02 | 2.99 | 2.99 | 2.57 | - | 9,700 |
| Jul 17, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.57 | -0.33% | 2,200 |
| Jul 16, 2025 | 2.93 | 3.03 | 2.91 | 3.00 | 2.58 | 1.01% | 69,000 |
| Jul 15, 2025 | 2.92 | 2.98 | 2.92 | 2.97 | 2.56 | 1.71% | 16,500 |
| Jul 14, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.51 | -0.68% | 13,500 |
| Jul 11, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.53 | -0.34% | 152,600 |
| Jul 10, 2025 | 2.96 | 2.96 | 2.92 | 2.95 | 2.54 | -0.34% | 21,000 |
| Jul 9, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.55 | 1.37% | 208,500 |
| Jul 8, 2025 | 2.90 | 2.93 | 2.90 | 2.92 | 2.51 | 0.69% | 73,500 |
| Jul 7, 2025 | 2.93 | 2.93 | 2.89 | 2.90 | 2.50 | - | 55,100 |
| Jul 4, 2025 | 2.87 | 2.90 | 2.87 | 2.90 | 2.50 | -0.34% | 175,000 |
| Jul 3, 2025 | 2.90 | 2.91 | 2.85 | 2.91 | 2.50 | 0.34% | 329,800 |
| Jul 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.50 | -0.68% | 7,100 |
| Jul 1, 2025 | 2.92 | 2.93 | 2.90 | 2.92 | 2.51 | - | 78,200 |
| Jun 30, 2025 | 2.90 | 2.92 | 2.89 | 2.92 | 2.51 | 2.46% | 118,200 |
| Jun 26, 2025 | 2.81 | 2.88 | 2.81 | 2.85 | 2.45 | 0.71% | 54,700 |