IGB Bhd. (5606) Historical Prices

Time Period

Events

MY:5606 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	2.21	2.21	2.21	2.21	2.21	-0.90%	1,500	0.06
Nov 10, 2026	2.23	2.23	2.22	2.23	2.23	0.00%	25,400	0.86
Nov 09, 2026	2.23	2.25	2.23	2.23	2.23	0.00%	0	0.00
Nov 06, 2026	2.25	2.25	2.23	2.23	2.23	-0.45%	12,000	0.38
Nov 05, 2026	2.25	2.25	2.24	2.24	2.24	+0.45%	2,600	0.08
Nov 04, 2026	2.24	2.24	2.23	2.23	2.23	-0.45%	700	0.02
Nov 03, 2026	2.24	2.30	2.22	2.24	2.24	0.00%	0	0.00
Nov 02, 2026	2.20	2.26	2.20	2.24	2.24	+0.90%	170,400	5.66
Oct 30, 2026	2.24	2.28	2.19	2.22	2.22	-0.89%	48,000	1.56
Oct 29, 2026	2.24	2.24	2.24	2.24	2.24	0.00%	45,100	1.46
Oct 28, 2026	2.24	2.32	2.24	2.24	2.24	0.00%	0	0.00
Oct 27, 2026	2.24	2.33	2.24	2.24	2.24	0.00%	0	0.00
Oct 26, 2026	2.24	2.25	2.24	2.24	2.24	-0.44%	13,600	0.43
Oct 23, 2026	2.26	2.26	2.25	2.25	2.25	-1.75%	14,300	0.46
Oct 22, 2026	2.29	2.29	2.27	2.29	2.29	-3.78%	44,700	1.45
Oct 21, 2026	2.39	2.39	2.38	2.38	2.38	-0.83%	17,000	0.55
Oct 20, 2026	2.40	2.40	2.26	2.40	2.40	0.00%	0	0.00
Oct 19, 2026	2.40	2.40	2.40	2.40	2.40	+6.19%	500	0.02
Oct 16, 2026	2.25	2.26	2.24	2.26	2.26	+0.44%	24,800	0.81
Oct 15, 2026	2.25	2.25	2.25	2.25	2.25	-3.02%	4,900	0.16
Oct 14, 2026	2.33	2.33	2.27	2.32	2.32	+0.87%	6,000	0.20
Oct 13, 2026	2.30	2.34	2.30	2.30	2.30	-1.29%	4,800	0.15
Oct 12, 2026	2.38	2.38	2.33	2.33	2.33	0.00%	6,800	0.20
Oct 09, 2026	2.26	2.33	2.25	2.33	2.33	+3.10%	26,700	0.79
Oct 08, 2026	2.25	2.31	2.25	2.26	2.26	-0.88%	13,500	0.39
Oct 07, 2026	2.28	2.28	2.27	2.28	2.28	0.00%	13,700	0.40
Oct 06, 2026	2.23	2.30	2.22	2.28	2.28	+2.24%	105,000	3.06
Oct 05, 2026	2.23	2.23	2.22	2.23	2.23	0.00%	24,100	0.71
Oct 02, 2026	2.29	2.29	2.23	2.23	2.23	-2.19%	18,300	0.52
Oct 01, 2026	2.28	2.28	2.28	2.28	2.28	+0.88%	1,400	0.04
Sep 30, 2026	2.26	2.28	2.23	2.26	2.26	0.00%	0	0.00
Sep 29, 2026	2.24	2.26	2.23	2.26	2.26	+0.89%	25,500	0.73
Sep 28, 2026	2.22	2.24	2.22	2.24	2.24	-2.61%	7,000	0.20
Sep 25, 2026	2.24	2.30	2.24	2.30	2.30	+2.68%	8,100	0.23
Sep 24, 2026	2.29	2.29	2.24	2.24	2.24	-1.75%	14,400	0.41
Sep 23, 2026	2.25	2.28	2.25	2.28	2.28	0.00%	23,600	0.65
Sep 22, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	1,400	0.03
Sep 21, 2026	2.34	2.34	2.28	2.30	2.30	0.00%	21,800	0.47
Sep 18, 2026	2.35	2.35	2.30	2.30	2.30	-2.13%	3,500	0.08
Sep 17, 2026	2.35	2.35	2.35	2.35	2.35	+0.43%	3,000	0.06
Sep 16, 2026	2.34	2.35	2.34	2.34	2.34	0.00%	0	0.00
Sep 15, 2026	2.35	2.35	2.34	2.34	2.34	+0.86%	3,700	0.06
Sep 14, 2026	2.30	2.35	2.28	2.32	2.32	+0.43%	38,900	0.68
Sep 11, 2026	2.31	2.31	2.31	2.31	2.31	-1.28%	4,500	0.08
Sep 10, 2026	2.34	2.35	2.31	2.34	2.34	0.00%	0	0.00
Sep 09, 2026	2.34	2.34	2.30	2.34	2.34	0.00%	0	0.00
Sep 08, 2026	2.35	2.36	2.34	2.34	2.34	-0.43%	103,000	1.83
Sep 07, 2026	2.35	2.37	2.34	2.35	2.35	0.00%	53,600	0.96
Sep 04, 2026	2.36	2.36	2.35	2.35	2.35	0.00%	90,600	1.62
Sep 03, 2026	2.36	2.36	2.35	2.35	2.35	0.00%	16,200	0.29

IGB Bhd. historical prices

IGB Bhd. (5606) Historical Prices

Become an Expert with TipRanks Premium