Canada markets open in 44 minutes

IGB Berhad (5606.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
2.49000.0000 (0.00%)
At close: 04:54PM MYT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.49002.49002.49002.49002.4900963,100
Apr 24, 20242.49002.50002.49002.49002.4900808,400
Apr 23, 20242.48002.50002.48002.48002.48004,422,200
Apr 22, 20242.46002.49002.46002.49002.490036,000
Apr 19, 20242.46002.46002.46002.46002.460028,900
Apr 18, 20242.47002.47002.45002.46002.46002,077,800
Apr 17, 20242.49002.52002.49002.52002.520010,400
Apr 16, 20242.40002.45002.40002.43002.430063,100
Apr 15, 20242.45002.46002.45002.46002.460041,600
Apr 12, 20242.48002.48002.48002.48002.4800-
Apr 09, 20242.48002.49002.48002.48002.480058,600
Apr 08, 20242.45002.50002.45002.46002.4600115,100
Apr 05, 20242.45002.45002.45002.45002.450010,700
Apr 04, 20242.45002.46002.45002.46002.460013,800
Apr 03, 20242.45002.46002.45002.45002.450048,500
Apr 02, 20242.44002.45002.44002.44002.440013,900
Apr 01, 20242.45002.46002.44002.45002.450033,600
Mar 29, 20242.43002.43002.43002.43002.4300-
Mar 27, 20242.43002.43002.43002.43002.4300-
Mar 26, 20242.43002.43002.43002.43002.43004,000
Mar 25, 20242.50002.50002.50002.50002.5000-
Mar 22, 20242.50002.50002.50002.50002.50001,300
Mar 21, 20242.49002.50002.47002.50002.500040,200
Mar 20, 20242.45002.48002.43002.47002.470079,400
Mar 19, 20242.42002.45002.42002.45002.450067,200
Mar 18, 20242.40002.43002.40002.43002.430010,300
Mar 15, 20242.44002.46002.40002.40002.400079,800
Mar 14, 20242.41002.46002.41002.46002.4600104,900
Mar 13, 20242.45002.45002.44002.44002.440041,500
Mar 12, 20242.44002.45002.40002.44002.440049,100
Mar 11, 20242.44002.46002.44002.45002.450034,500
Mar 08, 20242.40002.43002.39002.43002.43008,000
Mar 07, 20242.41002.45002.41002.43002.4300119,200
Mar 06, 20242.41002.42002.39002.42002.420067,900
Mar 05, 20242.38002.41002.38002.41002.410037,200
Mar 04, 20242.40002.42002.38002.38002.380056,400
Mar 01, 20242.38002.38002.38002.38002.380026,500
Feb 29, 20242.39002.40002.37002.38002.380087,500
Feb 28, 20242.38002.40002.37002.38002.380043,300
Feb 27, 20242.38002.39002.34002.36002.360025,400
Feb 26, 20242.40002.40002.38002.39002.390032,700
Feb 23, 20242.35002.38002.35002.36002.360021,300
Feb 22, 20242.35002.35002.35002.35002.35005,000
Feb 21, 20242.38002.38002.34002.34002.34007,000
Feb 20, 20242.28002.39002.28002.39002.3900700
Feb 19, 20242.38002.38002.33002.33002.330019,700
Feb 16, 20242.32002.32002.32002.32002.3200-
Feb 15, 20242.32002.33002.32002.32002.320035,000
Feb 14, 20242.29002.30002.29002.30002.300011,000
Feb 13, 20242.32002.32002.32002.32002.32007,900
Feb 09, 20242.32002.32002.32002.32002.3200-
Feb 08, 20242.32002.32002.32002.32002.3200-
Feb 07, 20242.30002.32002.30002.32002.320063,100
Feb 06, 20242.28002.37002.28002.37002.37007,100
Feb 05, 20242.36002.36002.28002.28002.280029,100
Feb 02, 20242.26002.33002.26002.32002.320013,900
Jan 31, 20242.29002.38002.29002.38002.380011,300
Jan 30, 20242.31002.31002.26002.28002.28007,700
Jan 29, 20242.30002.31002.30002.31002.310027,100
Jan 26, 20242.31002.38002.30002.38002.380016,900
Jan 24, 20242.30002.30002.30002.30002.30001,000
Jan 23, 20242.30002.30002.29002.29002.290020,200
Jan 22, 20242.28002.29002.27002.28002.280057,300
Jan 19, 20242.27002.28002.27002.28002.280029,400
Jan 18, 20242.26002.28002.26002.27002.2700195,700
Jan 17, 20242.27002.27002.26002.26002.2600121,200
Jan 16, 20242.27002.27002.27002.27002.2700152,000
Jan 15, 20242.23002.30002.23002.30002.300045,300
Jan 12, 20242.23002.23002.23002.23002.23003,400
Jan 11, 20242.20002.23002.20002.22002.220022,100
Jan 10, 20242.22002.23002.22002.23002.23001,700
Jan 09, 20242.27002.27002.25002.25002.250019,900
Jan 08, 20242.22002.22002.22002.22002.220034,700
Jan 05, 20242.26002.26002.26002.26002.2600-
Jan 04, 20242.20002.26002.19002.26002.260018,700
Jan 03, 20242.20002.20002.20002.20002.2000344,600
Jan 02, 20242.19002.20002.19002.20002.20007,100
Dec 29, 20232.21002.21002.20002.20002.200026,600
Dec 28, 20232.21002.21002.20002.20002.2000181,100
Dec 27, 20232.19002.19002.19002.19002.1900-
Dec 26, 20232.19002.19002.19002.19002.1900-
Dec 22, 20232.22002.23002.19002.19002.1900609,900
Dec 21, 20232.26002.26002.25002.25002.25003,600
Dec 20, 20232.24002.24002.24002.24002.2400-
Dec 19, 20232.30002.30002.23002.24002.2400331,800
Dec 18, 20232.25002.45002.24002.45002.450016,900
Dec 15, 20232.26002.28002.20002.21002.2100452,000
Dec 14, 20232.28002.28002.25002.27002.2700117,700
Dec 13, 20232.30002.31002.28002.28002.280059,400
Dec 12, 20232.32002.32002.30002.31002.310018,200
Dec 11, 20232.26002.34002.26002.30002.300081,100
Dec 11, 20230.02 Dividend
Dec 08, 20232.40002.45002.40002.42002.4000194,000
Dec 07, 20232.38002.38002.37002.38002.360314,600
Dec 06, 20232.37002.37002.37002.37002.3504-
Dec 05, 20232.35002.37002.35002.37002.35049,300
Dec 04, 20232.35002.38002.35002.37002.350411,500
Dec 01, 20232.35002.35002.35002.35002.3306-
Nov 30, 20232.34002.36002.33002.35002.330634,000
Nov 29, 20232.35002.43002.35002.37002.3504255,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...