IGB Berhad (KLSE:IGBB)
Malaysia
· Delayed Price · Currency is MYR 3.750
+0.010 (0.27%)
At close: Mar 9, 2026
IGB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.72 | 3.75 | 3.66 | 3.75 | 3.75 | 0.27% | 299,800 |
| Mar 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 213,500 |
| Mar 5, 2026 | 3.75 | 3.76 | 3.74 | 3.74 | 3.74 | -0.27% | 158,000 |
| Mar 4, 2026 | 3.78 | 3.78 | 3.70 | 3.75 | 3.75 | -1.32% | 231,400 |
| Mar 3, 2026 | 3.80 | 3.85 | 3.74 | 3.80 | 3.80 | -0.52% | 279,200 |
| Mar 2, 2026 | 3.82 | 3.96 | 3.80 | 3.82 | 3.82 | 0.53% | 44,900 |
| Feb 27, 2026 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | 0.26% | 76,500 |
| Feb 26, 2026 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | -2.82% | 20,100 |
| Feb 25, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 25,600 |
| Feb 24, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 1.31% | 54,900 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | - | 6,900 |
| Feb 20, 2026 | 3.81 | 3.84 | 3.79 | 3.83 | 3.83 | 0.79% | 50,100 |
| Feb 19, 2026 | 3.65 | 3.81 | 3.65 | 3.80 | 3.80 | - | 46,700 |
| Feb 16, 2026 | 3.75 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 298,700 |
| Feb 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 7,900 |
| Feb 12, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | 28,500 |
| Feb 11, 2026 | 3.71 | 3.78 | 3.69 | 3.78 | 3.78 | 3.56% | 97,300 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.27% | 14,400 |
| Feb 9, 2026 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | 1.67% | 146,900 |
| Feb 6, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | 0.28% | 17,900 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 30,800 |
| Feb 4, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.98% | 62,100 |
| Feb 3, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -1.12% | 67,600 |
| Jan 30, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | -0.28% | 35,600 |
| Jan 29, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | 1.13% | 35,400 |
| Jan 28, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 1.14% | 33,700 |
| Jan 27, 2026 | 3.49 | 3.60 | 3.49 | 3.50 | 3.50 | 0.29% | 63,300 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.46 | 3.49 | 3.49 | -1.13% | 69,100 |
| Jan 23, 2026 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 0.86% | 37,300 |
| Jan 22, 2026 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | 1.45% | 18,500 |
| Jan 21, 2026 | 3.54 | 3.58 | 3.45 | 3.45 | 3.45 | -2.54% | 147,800 |
| Jan 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.85% | 55,000 |
| Jan 19, 2026 | 3.50 | 3.58 | 3.50 | 3.51 | 3.51 | 0.29% | 253,100 |
| Jan 16, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 123,000 |
| Jan 15, 2026 | 3.58 | 3.58 | 3.50 | 3.58 | 3.58 | - | 102,400 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | - | 73,700 |
| Jan 13, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | 138,500 |
| Jan 12, 2026 | 3.61 | 3.71 | 3.61 | 3.66 | 3.66 | 6.09% | 327,800 |
| Jan 9, 2026 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -1.43% | 267,400 |
| Jan 8, 2026 | 3.40 | 3.51 | 3.37 | 3.50 | 3.50 | 3.86% | 230,800 |
| Jan 7, 2026 | 3.10 | 3.37 | 3.10 | 3.37 | 3.37 | 10.49% | 206,000 |
| Jan 6, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.66% | 5,100 |
| Jan 2, 2026 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | -0.66% | 36,900 |
| Dec 30, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | - | 63,600 |
| Dec 29, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | - | 25,900 |
| Dec 26, 2025 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 1.67% | 23,300 |
| Dec 24, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 23,100 |
| Dec 23, 2025 | 3.02 | 3.02 | 2.95 | 3.01 | 3.01 | -0.33% | 91,000 |
| Dec 22, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 1.34% | 30,600 |
| Dec 19, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 32,300 |
| Dec 18, 2025 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 3.52% | 26,700 |
| Dec 17, 2025 | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | -1.73% | 156,400 |
| Dec 16, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 58,900 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.84 | 2.89 | 2.89 | -1.70% | 39,300 |
| Dec 12, 2025 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | -0.68% | 9,900 |
| Dec 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 26,500 |
| Dec 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,000 |
| Dec 9, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.33% | 41,200 |
| Dec 8, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | - | 22,200 |
| 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 |