Skip to main content
Infraharta Holdings Berhad (KLSE:IHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.120
0.00 (0.00%)
At close: Mar 6, 2026

KLSE:IHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.120.120.120.12-60,000
Mar 5, 20260.120.120.120.120.12-54,600
Mar 4, 20260.120.130.120.120.12-4.00%456,000
Mar 3, 20260.120.130.120.130.13-82,600
Mar 2, 20260.120.130.120.130.13-555,000
Feb 26, 20260.130.130.130.130.13-25,000
Feb 24, 20260.130.130.120.130.13-3.85%215,000
Feb 23, 20260.130.130.130.130.13-15,000
Feb 20, 20260.130.130.130.130.13-465,900
Feb 19, 20260.130.130.130.130.134.00%158,300
Feb 16, 20260.120.130.120.130.13-78,000
Feb 13, 20260.130.140.120.130.13-3.85%783,000
Feb 12, 20260.130.130.120.130.13-240,000
Feb 10, 20260.130.130.130.130.13-440,700
Feb 9, 20260.120.130.120.130.13-3.70%721,900
Feb 6, 20260.120.140.120.140.14-3.57%274,000
Feb 5, 20260.130.140.130.140.147.69%105,500
Feb 4, 20260.120.130.120.130.134.00%290,000
Feb 3, 20260.120.130.120.130.134.17%405,000
Jan 30, 20260.120.120.120.120.12-4.00%11,400
Jan 27, 20260.130.130.120.130.13-273,600
Jan 23, 20260.120.130.120.130.13-25,000
Jan 21, 20260.130.130.130.130.13-100
Jan 19, 20260.120.130.120.130.13-41,000
Jan 16, 20260.130.130.120.130.13-68,100
Jan 15, 20260.120.130.120.130.13-3.85%359,000
Jan 14, 20260.130.130.130.130.13-50,400
Jan 13, 20260.130.130.130.130.13-25,000
Jan 9, 20260.130.130.130.130.13-40,700
Jan 8, 20260.120.130.120.130.13-55,000
Jan 7, 20260.120.130.120.130.138.33%41,100
Jan 6, 20260.130.130.120.120.12-11.11%500,300
Jan 5, 20260.130.140.130.140.14-43,000
Jan 2, 20260.140.140.140.140.14-60,000
Dec 31, 20250.130.140.130.140.14-212,800
Dec 30, 20250.130.140.130.140.143.85%20,600
Dec 29, 20250.140.150.130.130.13-13.33%244,000
Dec 26, 20250.140.150.140.150.15-41,000
Dec 23, 20250.150.160.150.150.15-6.25%154,400
Dec 22, 20250.150.160.150.160.16-176,000
Dec 19, 20250.140.160.130.160.166.67%103,100
Dec 16, 20250.140.160.140.150.15-9.09%94,300
Dec 15, 20250.130.170.130.170.1717.86%39,000
Dec 10, 20250.130.140.130.140.14-57,000
Dec 9, 20250.130.140.130.140.14-277,000
Dec 8, 20250.140.140.140.140.143.70%100
Dec 5, 20250.120.140.120.140.14-70,700
Dec 4, 20250.130.140.120.140.14-462,600
Dec 3, 20250.130.140.130.140.143.85%171,000
Dec 2, 20250.110.130.110.130.134.00%156,600
Dec 1, 20250.120.130.110.130.13-482,000
Nov 28, 20250.130.130.120.130.13-36,000
Nov 27, 20250.130.130.120.130.13-7.41%348,300
Nov 26, 20250.130.140.130.140.14-200,200
Nov 25, 20250.130.140.130.140.14-3.57%234,000
Nov 24, 20250.140.140.140.140.14-60,100
Nov 21, 20250.140.150.140.140.14-3.45%16,800
Nov 20, 20250.130.150.130.150.15-3.33%151,300
Nov 19, 20250.130.150.130.150.15-149,000
Nov 14, 20250.140.150.140.150.157.14%54,000
Nov 12, 20250.140.140.140.140.143.70%35,000
Nov 11, 20250.130.150.130.140.14-10.00%100,800
Nov 10, 20250.130.150.120.150.15-240,000
Nov 7, 20250.150.150.150.150.15-50,000
Nov 3, 20250.140.150.140.150.15-35,000
Oct 30, 20250.150.150.150.150.15-3.23%163,500
Oct 29, 20250.150.160.150.160.16-3.13%65,100
Oct 27, 20250.150.160.150.160.16-21,200
Oct 24, 20250.160.160.160.160.16-50,100
Oct 23, 20250.150.160.150.160.166.67%36,400
Oct 22, 20250.160.160.150.150.15-6.25%35,800
Oct 17, 20250.160.160.150.160.16-672,600
Oct 16, 20250.150.160.150.160.16-280,700
Oct 15, 20250.160.170.160.160.16-3.03%72,300
Oct 14, 20250.160.170.160.170.17-61,100
Oct 13, 20250.160.170.160.170.17-9,600
Oct 10, 20250.160.170.160.170.17-36,100
Oct 9, 20250.160.170.160.170.17-33,400
Oct 8, 20250.160.170.150.170.17-276,200
Oct 7, 20250.160.170.160.170.17-2.94%107,200
Oct 6, 20250.170.170.170.170.17-498,700
Oct 3, 20250.170.170.170.170.17-191,700
Oct 2, 20250.160.180.160.170.17-890,800
Oct 1, 20250.170.170.170.170.17-662,700
Sep 30, 20250.170.170.170.170.17-135,700
Sep 29, 20250.170.170.160.170.176.25%1,342,800
Sep 26, 20250.160.170.160.160.16-160,200
Sep 25, 20250.170.170.160.160.16-3.03%629,800
Sep 24, 20250.160.170.160.170.176.45%289,900
Sep 23, 20250.150.160.150.160.163.33%205,200
Sep 22, 20250.160.160.150.150.15-105,200
Sep 19, 20250.150.160.140.150.15-3.23%88,900
Sep 18, 20250.160.160.160.160.16-400
Sep 17, 20250.150.160.150.160.163.33%72,300
Sep 12, 20250.150.150.140.150.15-133,300
Sep 11, 20250.160.160.150.150.15-3.23%166,400
Sep 10, 20250.170.170.150.160.16-3.13%196,900
Sep 9, 20250.160.160.130.160.163.23%455,000