Ideal Capital Berhad(MY:9687)
1.000.00 (0.00%)
MY:9687
Ideal Capital Berhad historical prices
1.00
At close:0.00 (0.00%)
Ideal Capital Berhad (9687) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 3,300 | 0.92 |
| Nov 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 7,000 | 1.80 |
| Nov 09, 2026 | 1.00 | 1.25 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.00 | 1.25 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 8,000 | 1.88 |
| Nov 04, 2026 | 1.00 | 1.25 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.00 | 1.25 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 6,500 | 1.57 |
| Oct 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 300 | 0.06 |
| Oct 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 3,000 | 0.61 |
| Oct 26, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -4.55% | 8,000 | 1.65 |
| Oct 23, 2026 | 1.10 | 1.35 | 1.06 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 10,000 | 2.02 |
| Oct 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | +4.76% | 28,000 | 6.21 |
| Oct 20, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 0.00% | 8,000 | 1.75 |
| Oct 19, 2026 | 1.05 | 1.30 | 1.05 | 1.05 | 1.05 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 0.00% | 14,300 | 3.29 |
| Oct 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 10,000 | 2.39 |
| Oct 14, 2026 | 1.10 | 1.35 | 1.05 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 3,000 | 0.72 |
| Oct 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 7,500 | 1.84 |
| Oct 09, 2026 | 1.10 | 1.40 | 1.10 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 4,500 | 1.13 |
| Oct 07, 2026 | 1.10 | 1.40 | 1.10 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.10 | 1.40 | 1.10 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.10 | 1.40 | 1.10 | 1.10 | 1.10 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 4,800 | 1.22 |
| Oct 01, 2026 | 1.14 | 1.40 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 6,000 | 1.57 |
| Sep 29, 2026 | 1.14 | 1.40 | 1.10 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.14 | 1.40 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 3,000 | 0.79 |
| Sep 24, 2026 | 1.14 | 1.35 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.14 | 1.35 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.14 | 1.40 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.14 | 1.40 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.14 | 1.40 | 1.14 | 1.14 | 1.14 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.63% | 3,000 | 0.80 |
| Sep 16, 2026 | 1.18 | 1.18 | 0.38 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.18 | 1.18 | 0.38 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.18 | 1.18 | 0.38 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.18 | 1.26 | 1.18 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1.18 | 1.26 | 1.18 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.18 | 1.26 | 1.18 | 1.18 | 1.18 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 300 | 0.07 |
| Sep 07, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | +0.85% | 11,400 | 2.94 |
| Sep 04, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.00% | 3,000 | 0.78 |
| Sep 03, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 19,200 | 3.80 |
