Skip to main content
Infraharta Holdings Berhad (KLSE:IHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.120
-0.005 (-4.00%)
At close: Apr 23, 2026

KLSE:IHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.120.120.120.120.12-4.00%40,000
Apr 22, 20260.120.130.120.130.134.17%85,100
Apr 20, 20260.120.130.120.120.124.35%60,000
Apr 17, 20260.130.130.120.120.12-17.86%91,500
Apr 16, 20260.120.140.120.140.1421.74%78,300
Apr 15, 20260.110.120.110.120.12-205,700
Apr 14, 20260.110.120.110.120.12-233,700
Apr 13, 20260.120.120.120.120.124.55%149,200
Apr 10, 20260.140.140.110.110.11-4.35%354,100
Apr 9, 20260.110.120.110.120.12-241,800
Apr 8, 20260.110.120.110.120.12-81,000
Apr 7, 20260.110.120.110.120.124.55%785,000
Apr 6, 20260.120.120.110.110.11-4.35%45,000
Apr 3, 20260.120.120.110.120.12-4.17%750,100
Apr 2, 20260.110.120.110.120.129.09%375,700
Apr 1, 20260.110.110.110.110.114.76%470,000
Mar 31, 20260.110.110.110.110.11-6,000
Mar 30, 20260.110.110.110.110.11-20,000
Mar 27, 20260.110.110.110.110.11-4.55%160,000
Mar 26, 20260.110.120.110.110.11-70,000
Mar 25, 20260.110.120.110.110.11-4.35%221,000
Mar 24, 20260.110.120.110.120.12-390,000
Mar 18, 20260.110.120.110.120.12-42,000
Mar 17, 20260.120.120.120.120.12-145,100
Mar 16, 20260.110.120.110.120.12-4.17%299,600
Mar 13, 20260.110.120.110.120.12-43,100
Mar 11, 20260.120.120.120.120.124.35%30,000
Mar 10, 20260.110.120.110.120.124.55%48,000
Mar 9, 20260.120.120.110.110.11-8.33%173,400
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