Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

I-Berhad (4251) Historical Prices

MY:4251 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.190.200.190.200.20-2.50%256,6000.66
Nov 10, 20260.190.200.190.200.200.00%22,6000.06
Nov 09, 20260.200.200.190.200.200.00%00.00
Nov 06, 20260.200.200.190.200.200.00%127,3000.32
Nov 05, 20260.200.200.200.200.20+2.56%100,7000.25
Nov 04, 20260.200.200.200.200.20-4.88%5,0000.01
Nov 03, 20260.210.210.210.210.210.00%1000.00
Nov 02, 20260.200.210.200.210.210.00%40,1000.10
Oct 30, 20260.200.210.200.210.21+7.89%181,9000.45
Oct 29, 20260.200.200.190.190.19-2.56%191,2000.47
Oct 28, 20260.200.200.190.200.20-2.50%238,7000.58
Oct 27, 20260.200.200.190.200.20+2.56%243,5000.59
Oct 26, 20260.200.200.190.200.20-2.50%36,6000.09
Oct 23, 20260.200.200.190.200.20+2.56%521,8001.26
Oct 22, 20260.210.210.200.200.20-7.14%997,7002.47
Oct 21, 20260.210.220.210.210.210.00%73,4000.18
Oct 20, 20260.220.220.210.210.210.00%326,3000.80
Oct 19, 20260.220.240.210.210.21-4.55%9,609,60037.13
Oct 16, 20260.210.220.210.220.22+7.32%1,443,3006.07
Oct 15, 20260.210.210.210.210.21-2.38%126,0000.53
Oct 14, 20260.210.210.210.210.210.00%334,8001.41
Oct 13, 20260.210.210.200.210.210.00%764,7003.35
Oct 12, 20260.210.210.210.210.210.00%00.00
Oct 09, 20260.210.210.210.210.210.00%268,0001.18
Oct 08, 20260.210.210.210.210.210.00%00.00
Oct 07, 20260.210.210.210.210.210.00%7,0000.03
Oct 06, 20260.210.210.210.210.21-2.33%96,9000.42
Oct 05, 20260.220.220.210.220.220.00%62,7000.27
Oct 02, 20260.210.220.210.220.220.00%406,0001.83
Oct 01, 20260.210.220.210.220.22+4.88%420,4001.92
Sep 30, 20260.210.210.210.210.210.00%306,0001.42
Sep 29, 20260.210.210.210.210.210.00%173,6000.81
Sep 28, 20260.210.210.210.210.21-2.38%254,5001.20
Sep 25, 20260.210.210.210.210.210.00%136,1000.64
Sep 24, 20260.210.210.210.210.21+2.44%128,8990.60
Sep 23, 20260.210.210.210.210.210.00%195,0000.92
Sep 22, 20260.210.210.210.210.210.00%181,8000.84
Sep 21, 20260.210.210.210.210.21-2.38%518,9002.46
Sep 18, 20260.210.210.210.210.210.00%46,5000.22
Sep 17, 20260.210.220.210.210.210.00%70,0000.33
Sep 16, 20260.210.210.210.210.210.00%00.00
Sep 15, 20260.210.210.210.210.210.00%112,8000.52
Sep 14, 20260.220.220.210.210.21-2.33%621,2003.00
Sep 11, 20260.220.220.220.220.22-2.27%330,9001.64
Sep 10, 20260.220.220.220.220.22-2.22%154,0000.77
Sep 09, 20260.220.230.220.230.230.00%597,6003.06
Sep 08, 20260.220.230.220.230.230.00%70,4000.35
Sep 07, 20260.220.230.220.230.230.00%79,4000.39
Sep 04, 20260.220.230.220.230.23+2.27%498,4002.54
Sep 03, 20260.230.230.220.220.22-4.35%745,2003.99