Ibraco Bhd.(MY:5084)
0.980.00 (0.00%)
MY:5084
Ibraco Bhd. historical prices
0.98
At close:0.00 (0.00%)
Ibraco Bhd. (5084) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.00% | 12,300 | 1.61 |
| Nov 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +2.08% | 300 | 0.04 |
| Nov 09, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 100 | 0.01 |
| Nov 05, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 8,100 | 0.86 |
| Nov 04, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | +3.09% | 2,000 | 0.21 |
| Nov 03, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 100 | 0.01 |
| Nov 02, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 83,400 | 10.10 |
| Oct 30, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 10,400 | 1.28 |
| Oct 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 0.00% | 1,300 | 0.16 |
| Oct 28, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | +1.01% | 24,300 | 3.15 |
| Oct 27, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 1,000 | 0.10 |
| Oct 26, 2026 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | +0.99% | 11,600 | 1.11 |
| Oct 23, 2026 | 1.01 | 1.01 | 0.96 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 31,000 | 2.56 |
| Oct 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 1,300 | 0.09 |
| Oct 19, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.00% | 20,500 | 1.52 |
| Oct 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -9.65% | 21,000 | 1.44 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 200 | 0.01 |
| Oct 14, 2026 | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | +1.77% | 2,600 | 0.17 |
| Oct 09, 2026 | 1.13 | 1.15 | 1.05 | 1.13 | 1.13 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +1.80% | 32,400 | 2.20 |
| Oct 07, 2026 | 1.11 | 1.11 | 1.02 | 1.11 | 1.11 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.91% | 3,800 | 0.26 |
| Oct 05, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 1,000 | 0.07 |
| Oct 02, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +1.85% | 1,000 | 0.06 |
| Oct 01, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 1,500 | 0.10 |
| Sep 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 4,000 | 0.26 |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 500 | 0.03 |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +8.00% | 10,600 | 0.67 |
| Sep 25, 2026 | 1.00 | 1.08 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 20,000 | 0.99 |
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.00% | 47,800 | 2.43 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 800 | 0.04 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.00% | 1,100 | 0.05 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 700 | 0.03 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 10,000 | 0.47 |
| Sep 16, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 50,000 | 2.23 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 6,000 | 0.27 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | +0.97% | 700 | 0.03 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.98% | 1,800 | 0.08 |
| Sep 09, 2026 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.02 | 1.08 | 1.02 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | 100 | 0.00 |
| Sep 04, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 20,400 | 0.91 |
| Sep 03, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -4.63% | 2,200 | 0.10 |
