Skip to main content
IGB Berhad (KLSE:IGBB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.390
+0.040 (1.70%)
At close: Apr 28, 2026

IGB Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.352.392.352.362.36-1.26%22,700
Apr 28, 20262.352.392.332.392.391.70%113,300
Apr 27, 20262.342.352.322.352.35-1.67%47,000
Apr 24, 20262.362.392.362.392.39-14,800
Apr 23, 20262.362.392.362.392.391.70%6,200
Apr 22, 20262.392.392.352.352.35-1.67%6,300
Apr 21, 20262.382.392.382.392.390.42%11,300
Apr 20, 20262.302.382.302.382.38-0.42%4,100
Apr 17, 20262.392.392.392.392.39-200
Apr 16, 20262.392.392.392.392.39-0.42%2,000
Apr 15, 20262.392.402.382.402.400.42%3,600
Apr 14, 20262.332.402.322.392.393.02%61,400
Apr 10, 20262.302.322.302.322.320.87%4,000
Apr 9, 20262.312.312.302.302.30-1.71%20,500
Apr 8, 20262.352.352.342.342.34-23,300
Apr 7, 20262.302.342.302.342.341.74%20,700
Apr 6, 20262.322.322.302.302.30-0.86%27,900
Apr 3, 20262.312.322.312.322.320.43%32,300
Apr 2, 20262.402.402.312.312.31-3.75%26,000
Mar 31, 20262.332.402.332.402.401.69%1,600
Mar 30, 20262.412.412.362.362.36-0.42%115,600
Mar 27, 20262.352.402.352.372.370.85%5,000
Mar 26, 20262.332.402.332.352.350.86%24,200
Mar 25, 20262.362.362.322.332.33-1.27%62,200
Mar 24, 20262.402.402.342.362.36-2.48%28,600
Mar 19, 20262.522.522.422.422.42-1.22%14,200
Mar 18, 20262.472.502.432.452.45-0.81%40,600
Mar 17, 20262.412.472.352.472.472.92%35,500
Mar 16, 20262.572.572.402.402.40-6.61%50,800
Mar 13, 20262.352.572.352.572.570.90%73,100
Mar 12, 20262.492.562.492.552.550.55%354,600
Mar 11, 20262.492.552.492.532.53-1.55%357,300
Mar 10, 20262.492.572.492.572.572.92%189,750
Mar 9, 20262.482.502.442.502.500.28%449,700
Mar 6, 20262.492.492.492.492.49-320,250
Mar 5, 20262.502.512.492.492.49-0.28%237,000
Mar 4, 20262.522.522.472.502.50-1.30%347,100
Mar 3, 20262.532.572.492.532.53-0.55%418,800
Mar 2, 20262.552.642.532.552.550.55%67,350
Feb 27, 20262.502.562.502.532.530.24%114,750
Feb 26, 20262.592.592.532.532.53-2.81%30,150
Feb 25, 20262.602.602.592.602.600.50%38,400
Feb 24, 20262.562.602.562.592.591.33%82,350
Feb 23, 20262.552.552.532.552.55-10,350
Feb 20, 20262.542.562.532.552.550.79%75,150
Feb 19, 20262.432.542.432.532.53-70,050
Feb 16, 20262.502.532.482.532.532.14%448,050
Feb 13, 20262.482.482.482.482.48-0.52%11,850
Feb 12, 20262.522.522.492.492.49-1.07%42,750
Feb 11, 20262.472.522.462.522.523.58%145,950
Feb 10, 20262.472.472.432.432.43-0.29%21,600
Feb 9, 20262.402.472.402.442.441.67%220,350
Feb 6, 20262.392.402.392.402.400.29%26,850
Feb 5, 20262.402.402.372.392.39-0.29%46,200
Feb 4, 20262.352.402.352.402.402.00%93,150
Feb 3, 20262.332.352.332.352.35-1.13%101,400
Jan 30, 20262.352.382.352.382.38-0.29%53,400
Jan 29, 20262.362.392.352.392.391.14%53,100
Jan 28, 20262.342.372.342.362.361.16%50,550
Jan 27, 20262.332.402.332.332.330.26%94,950
Jan 26, 20262.352.352.312.332.33-1.10%103,650
Jan 23, 20262.332.352.322.352.350.86%55,950
Jan 22, 20262.302.352.302.332.331.43%27,750
Jan 21, 20262.362.392.302.302.30-2.54%221,700
Jan 20, 20262.332.362.332.362.360.85%82,500
Jan 19, 20262.332.392.332.342.340.30%379,650
Jan 16, 20262.392.392.332.332.33-2.26%184,500
Jan 15, 20262.392.392.332.392.39-153,600
Jan 14, 20262.402.402.372.392.39-110,550
Jan 13, 20262.442.442.392.392.39-2.17%207,750
Jan 12, 20262.412.472.412.442.446.09%491,700
Jan 9, 20262.332.352.302.302.30-1.41%401,100
Jan 8, 20262.272.342.252.332.333.83%346,200
Jan 7, 20262.072.252.072.252.2510.53%309,000
Jan 6, 20262.012.032.012.032.030.64%7,650
Jan 2, 20262.032.032.012.022.02-0.64%55,350
Dec 30, 20252.032.032.032.032.03-95,400
Dec 29, 20252.032.032.032.032.03-38,850
Dec 26, 20252.032.032.022.032.031.65%34,950
Dec 24, 20252.012.012.002.002.00-0.35%34,650
Dec 23, 20252.012.011.972.012.01-0.30%136,500
Dec 22, 20251.992.011.992.012.011.31%45,900
Dec 19, 20251.951.991.951.991.991.38%48,450
Dec 18, 20251.881.961.881.961.963.54%40,050
Dec 17, 20251.901.911.891.891.89-1.76%234,600
Dec 16, 20251.931.931.931.931.93-88,350
Dec 15, 20251.951.951.891.931.93-1.68%58,950
Dec 12, 20251.951.971.951.961.96-0.66%14,850
Dec 11, 20251.971.971.971.971.97-1.35%39,750
Dec 10, 20252.002.002.002.002.00-3,000
Dec 9, 20251.992.001.992.002.000.35%61,800
Dec 8, 20251.991.991.991.991.99-33,300
Dec 5, 20251.992.001.991.991.99-73,200
Dec 4, 20252.012.031.971.991.99-12.59%115,950
Dec 3, 20252.312.322.282.281.96-1.17%130,050
Dec 2, 20252.272.322.272.311.991.76%102,900
Dec 1, 20252.322.322.272.271.95-2.28%51,000
Nov 28, 20252.322.322.312.322.000.87%32,700
Nov 27, 20252.262.302.252.301.982.09%209,100
Nov 26, 20252.262.262.252.251.940.90%20,700