Kuala Lumpur - Delayed Quote MYR

IGB Berhad (5606.KL)

Compare
2.6600 -0.0300 (-1.12%)
At close: 4:57 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 2.6900 2.6900 2.6600 2.6600 2.6600 64,000
Oct 25, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 32,300
Oct 24, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 9,000
Oct 23, 2024 2.6300 2.7100 2.6300 2.7000 2.7000 635,200
Oct 22, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 9,600
Oct 21, 2024 2.6600 2.6600 2.6300 2.6600 2.6600 158,400
Oct 18, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 100
Oct 17, 2024 2.6500 2.6600 2.6500 2.6600 2.6600 74,000
Oct 16, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 28,000
Oct 15, 2024 2.6300 2.6500 2.6300 2.6300 2.6300 66,900
Oct 14, 2024 2.6600 2.6600 2.6600 2.6600 2.6600 12,000
Oct 11, 2024 2.6400 2.6600 2.6400 2.6600 2.6600 33,000
Oct 10, 2024 2.6100 2.6300 2.6100 2.6300 2.6300 57,900
Oct 9, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 100
Oct 8, 2024 2.5900 2.6100 2.5900 2.6100 2.6100 19,600
Oct 7, 2024 2.6100 2.6100 2.5600 2.6100 2.6100 53,300
Oct 4, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 1,000
Oct 3, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Oct 2, 2024 2.6100 2.6200 2.6100 2.6200 2.6200 3,500
Oct 1, 2024 2.6500 2.6500 2.6500 2.6500 2.6500 -
Sep 30, 2024 2.6000 2.6500 2.6000 2.6500 2.6500 5,700
Sep 27, 2024 2.6000 2.6000 2.5900 2.5900 2.5900 3,500
Sep 26, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 600
Sep 25, 2024 2.6100 2.6500 2.6100 2.6500 2.6500 4,300
Sep 24, 2024 2.6000 2.6500 2.6000 2.6500 2.6500 18,900
Sep 23, 2024 2.6000 2.6100 2.6000 2.6000 2.6000 20,200
Sep 20, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 31,500
Sep 19, 2024 2.5600 2.6300 2.5600 2.6300 2.6300 12,600
Sep 18, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 -
Sep 17, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 -
Sep 13, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 -
Sep 12, 2024 2.5900 2.6300 2.5900 2.6300 2.6300 22,100
Sep 11, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 500
Sep 10, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 12,500
Sep 9, 2024 2.6000 2.6300 2.6000 2.6300 2.6300 84,000
Sep 6, 2024 2.6100 2.6100 2.5900 2.6000 2.6000 64,400
Sep 5, 2024 2.6200 2.6200 2.6100 2.6200 2.6200 53,000
Sep 4, 2024 2.6000 2.6400 2.6000 2.6400 2.6400 4,834,800
Sep 3, 2024 2.6000 2.6500 2.5800 2.6000 2.6000 5,635,400
Sep 2, 2024 2.6900 2.6900 2.6900 2.6900 2.6900 -
Aug 30, 2024 2.6900 2.6900 2.6700 2.6900 2.6900 34,000
Aug 29, 2024 2.6400 2.7000 2.6400 2.6500 2.6500 180,400
Aug 28, 2024 2.6300 2.6500 2.6200 2.6200 2.6200 59,500
Aug 27, 2024 2.6000 2.6300 2.5700 2.6300 2.6300 31,300
Aug 26, 2024 2.6000 2.6200 2.5900 2.5900 2.5900 15,900
Aug 23, 2024 2.5500 2.6000 2.5400 2.6000 2.6000 97,700
Aug 22, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Aug 21, 2024 2.5500 2.5500 2.5400 2.5400 2.5400 1,200
Aug 20, 2024 2.5300 2.5300 2.5300 2.5300 2.5300 10,000
Aug 19, 2024 2.5300 2.5500 2.5200 2.5300 2.5300 30,600
Aug 16, 2024 2.5000 2.5500 2.5000 2.5500 2.5500 23,100
Aug 15, 2024 2.5100 2.5200 2.5100 2.5100 2.5100 14,800
Aug 14, 2024 2.5000 2.5100 2.5000 2.5100 2.5100 15,100
Aug 13, 2024 2.5000 2.5100 2.5000 2.5000 2.5000 225,000
Aug 12, 2024 2.5000 2.5100 2.5000 2.5100 2.5100 48,100
Aug 9, 2024 2.5000 2.5100 2.5000 2.5100 2.5100 54,400
Aug 8, 2024 2.5000 2.5500 2.5000 2.5000 2.5000 18,100
Aug 7, 2024 2.5100 2.5100 2.5000 2.5100 2.5100 41,000
Aug 6, 2024 2.4800 2.5100 2.4800 2.4900 2.4900 99,600
Aug 5, 2024 2.5000 2.5000 2.4800 2.4800 2.4800 239,900
Aug 2, 2024 2.5200 2.5200 2.5100 2.5100 2.5100 34,000
Aug 1, 2024 2.5500 2.5500 2.5100 2.5400 2.5400 157,400
Jul 31, 2024 2.5500 2.5500 2.5200 2.5400 2.5400 31,700
Jul 30, 2024 2.5000 2.5900 2.5000 2.5900 2.5900 24,300
Jul 29, 2024 2.5900 2.5900 2.5900 2.5900 2.5900 -
Jul 26, 2024 2.5600 2.5900 2.5600 2.5900 2.5900 9,900
Jul 25, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Jul 24, 2024 2.5900 2.5900 2.5500 2.5600 2.5600 66,100
Jul 23, 2024 2.5400 2.5900 2.5400 2.5400 2.5400 3,696,300
Jul 22, 2024 2.5400 2.5400 2.5300 2.5400 2.5400 62,900
Jul 19, 2024 2.5400 2.5400 2.5200 2.5400 2.5400 3,858,900
Jul 18, 2024 2.5200 2.5500 2.5200 2.5500 2.5500 49,800
Jul 17, 2024 2.5300 2.5500 2.5000 2.5300 2.5300 2,292,000
Jul 16, 2024 2.5200 2.5300 2.5200 2.5200 2.5200 11,300
Jul 15, 2024 2.5300 2.5300 2.5200 2.5200 2.5200 183,000
Jul 12, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 4,500
Jul 11, 2024 2.5200 2.5300 2.5200 2.5200 2.5200 162,300
Jul 10, 2024 2.5100 2.5300 2.5100 2.5200 2.5200 44,400
Jul 9, 2024 2.5100 2.5300 2.5100 2.5300 2.5300 20,000
Jul 5, 2024 2.5200 2.5200 2.4900 2.5100 2.5100 11,500
Jul 4, 2024 2.5000 2.5200 2.5000 2.5200 2.5200 37,500
Jul 3, 2024 2.5200 2.5300 2.5000 2.5000 2.5000 2,556,700
Jul 2, 2024 2.5100 2.5100 2.5100 2.5100 2.5100 17,400
Jul 1, 2024 2.5100 2.5200 2.5100 2.5100 2.5100 23,700
Jun 28, 2024 2.5000 2.5200 2.4900 2.5200 2.5200 114,600
Jun 27, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Jun 26, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 200
Jun 25, 2024 2.5300 2.5300 2.5000 2.5100 2.5100 71,700
Jun 24, 2024 2.5300 2.5300 2.5300 2.5300 2.5300 2,427,100
Jun 21, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 13,300
Jun 20, 2024 2.5200 2.5300 2.5200 2.5200 2.5200 6,400
Jun 19, 2024 2.5300 2.5300 2.5100 2.5200 2.5200 198,000
Jun 18, 2024 2.5300 2.5300 2.5300 2.5300 2.5300 4,600,100
Jun 14, 2024 2.5300 2.5300 2.5300 2.5300 2.5300 11,600
Jun 13, 2024 2.5100 2.5900 2.5100 2.5300 2.5300 191,600
Jun 12, 2024 2.4900 2.5100 2.4900 2.5100 2.5100 721,300
Jun 11, 2024 2.4700 2.4900 2.4700 2.4900 2.4900 30,600
Jun 10, 2024 2.4700 2.4700 2.4700 2.4700 2.4700 100
Jun 7, 2024 2.4900 2.4900 2.4600 2.4600 2.4600 2,900
Jun 6, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Jun 5, 2024 2.4400 2.4900 2.4400 2.4800 2.4800 1,844,400
Jun 4, 2024 2.3600 2.4500 2.3600 2.4400 2.4400 90,300
May 31, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 500
May 30, 2024 2.4800 2.4900 2.4800 2.4900 2.4900 42,800
May 29, 2024 2.4900 2.4900 2.4700 2.4800 2.4800 123,100
May 28, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
May 27, 2024 2.4600 2.4700 2.4600 2.4600 2.4600 3,300
May 24, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 1,000
May 23, 2024 2.4900 2.4900 2.4800 2.4800 2.4800 881,700
May 21, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 1,000
May 20, 2024 2.4900 2.4900 2.4700 2.4900 2.4900 197,600
May 17, 2024 2.4800 2.4900 2.4800 2.4900 2.4900 48,700
May 16, 2024 2.4900 2.4900 2.4800 2.4800 2.4800 34,400
May 15, 2024 2.4800 2.4900 2.4800 2.4900 2.4900 9,200
May 14, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 13,100
May 13, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 11,800
May 10, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 507,900
May 9, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 2,605,400
May 8, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 70,100
May 7, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 54,500
May 6, 2024 2.4800 2.4900 2.4700 2.4900 2.4900 151,600
May 3, 2024 2.4900 2.4900 2.4800 2.4800 2.4800 30,800
May 2, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 24,800
Apr 30, 2024 2.4800 2.4900 2.4700 2.4900 2.4900 9,200
Apr 29, 2024 2.4900 2.4900 2.4700 2.4900 2.4900 14,800
Apr 26, 2024 2.4900 2.4900 2.4800 2.4900 2.4900 144,800
Apr 25, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 963,100
Apr 24, 2024 2.4900 2.5000 2.4900 2.4900 2.4900 808,400
Apr 23, 2024 2.4800 2.5000 2.4800 2.4800 2.4800 4,422,200
Apr 22, 2024 2.4600 2.4900 2.4600 2.4900 2.4900 36,000
Apr 19, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 28,900
Apr 18, 2024 2.4700 2.4700 2.4500 2.4600 2.4600 2,077,800
Apr 17, 2024 2.4900 2.5200 2.4900 2.5200 2.5200 10,400
Apr 16, 2024 2.4000 2.4500 2.4000 2.4300 2.4300 63,100
Apr 15, 2024 2.4500 2.4600 2.4500 2.4600 2.4600 41,600
Apr 12, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Apr 9, 2024 2.4800 2.4900 2.4800 2.4800 2.4800 58,600
Apr 8, 2024 2.4500 2.5000 2.4500 2.4600 2.4600 115,100
Apr 5, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 10,700
Apr 4, 2024 2.4500 2.4600 2.4500 2.4600 2.4600 13,800
Apr 3, 2024 2.4500 2.4600 2.4500 2.4500 2.4500 48,500
Apr 2, 2024 2.4400 2.4500 2.4400 2.4400 2.4400 13,900
Apr 1, 2024 2.4500 2.4600 2.4400 2.4500 2.4500 33,600
Mar 29, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 -
Mar 27, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 -
Mar 26, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 4,000
Mar 25, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Mar 22, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 1,300
Mar 21, 2024 2.4900 2.5000 2.4700 2.5000 2.5000 40,200
Mar 20, 2024 2.4500 2.4800 2.4300 2.4700 2.4700 79,400
Mar 19, 2024 2.4200 2.4500 2.4200 2.4500 2.4500 67,200
Mar 18, 2024 2.4000 2.4300 2.4000 2.4300 2.4300 10,300
Mar 15, 2024 2.4400 2.4600 2.4000 2.4000 2.4000 79,800
Mar 14, 2024 2.4100 2.4600 2.4100 2.4600 2.4600 104,900
Mar 13, 2024 2.4500 2.4500 2.4400 2.4400 2.4400 41,500
Mar 12, 2024 2.4400 2.4500 2.4000 2.4400 2.4400 49,100
Mar 11, 2024 2.4400 2.4600 2.4400 2.4500 2.4500 34,500
Mar 8, 2024 2.4000 2.4300 2.3900 2.4300 2.4300 8,000
Mar 7, 2024 2.4100 2.4500 2.4100 2.4300 2.4300 119,200
Mar 6, 2024 2.4100 2.4200 2.3900 2.4200 2.4200 67,900
Mar 5, 2024 2.3800 2.4100 2.3800 2.4100 2.4100 37,200
Mar 4, 2024 2.4000 2.4200 2.3800 2.3800 2.3800 56,400
Mar 1, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 26,500
Feb 29, 2024 2.3900 2.4000 2.3700 2.3800 2.3800 87,500
Feb 28, 2024 2.3800 2.4000 2.3700 2.3800 2.3800 43,300
Feb 27, 2024 2.3800 2.3900 2.3400 2.3600 2.3600 25,400
Feb 26, 2024 2.4000 2.4000 2.3800 2.3900 2.3900 32,700
Feb 23, 2024 2.3500 2.3800 2.3500 2.3600 2.3600 21,300
Feb 22, 2024 2.3500 2.3500 2.3500 2.3500 2.3500 5,000
Feb 21, 2024 2.3800 2.3800 2.3400 2.3400 2.3400 7,000
Feb 20, 2024 2.2800 2.3900 2.2800 2.3900 2.3900 700
Feb 19, 2024 2.3800 2.3800 2.3300 2.3300 2.3300 19,700
Feb 16, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Feb 15, 2024 2.3200 2.3300 2.3200 2.3200 2.3200 35,000
Feb 14, 2024 2.2900 2.3000 2.2900 2.3000 2.3000 11,000
Feb 13, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 7,900
Feb 9, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Feb 8, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 -
Feb 7, 2024 2.3000 2.3200 2.3000 2.3200 2.3200 63,100
Feb 6, 2024 2.2800 2.3700 2.2800 2.3700 2.3700 7,100
Feb 5, 2024 2.3600 2.3600 2.2800 2.2800 2.2800 29,100
Feb 2, 2024 2.2600 2.3300 2.2600 2.3200 2.3200 13,900
Jan 31, 2024 2.2900 2.3800 2.2900 2.3800 2.3800 11,300
Jan 30, 2024 2.3100 2.3100 2.2600 2.2800 2.2800 7,700
Jan 29, 2024 2.3000 2.3100 2.3000 2.3100 2.3100 27,100
Jan 26, 2024 2.3100 2.3800 2.3000 2.3800 2.3800 16,900
Jan 24, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,000
Jan 23, 2024 2.3000 2.3000 2.2900 2.2900 2.2900 20,200
Jan 22, 2024 2.2800 2.2900 2.2700 2.2800 2.2800 57,300
Jan 19, 2024 2.2700 2.2800 2.2700 2.2800 2.2800 29,400
Jan 18, 2024 2.2600 2.2800 2.2600 2.2700 2.2700 195,700
Jan 17, 2024 2.2700 2.2700 2.2600 2.2600 2.2600 121,200
Jan 16, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 152,000
Jan 15, 2024 2.2300 2.3000 2.2300 2.3000 2.3000 45,300
Jan 12, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 3,400
Jan 11, 2024 2.2000 2.2300 2.2000 2.2200 2.2200 22,100
Jan 10, 2024 2.2200 2.2300 2.2200 2.2300 2.2300 1,700
Jan 9, 2024 2.2700 2.2700 2.2500 2.2500 2.2500 19,900
Jan 8, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 34,700
Jan 5, 2024 2.2600 2.2600 2.2600 2.2600 2.2600 -
Jan 4, 2024 2.2000 2.2600 2.1900 2.2600 2.2600 18,700
Jan 3, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 344,600
Jan 2, 2024 2.1900 2.2000 2.1900 2.2000 2.2000 7,100
Dec 29, 2023 2.2100 2.2100 2.2000 2.2000 2.2000 26,600
Dec 28, 2023 2.2100 2.2100 2.2000 2.2000 2.2000 181,100
Dec 27, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 -
Dec 26, 2023 2.1900 2.1900 2.1900 2.1900 2.1900 -
Dec 22, 2023 2.2200 2.2300 2.1900 2.1900 2.1900 609,900
Dec 21, 2023 2.2600 2.2600 2.2500 2.2500 2.2500 3,600
Dec 20, 2023 2.2400 2.2400 2.2400 2.2400 2.2400 -
Dec 19, 2023 2.3000 2.3000 2.2300 2.2400 2.2400 331,800
Dec 18, 2023 2.2500 2.4500 2.2400 2.4500 2.4500 16,900
Dec 15, 2023 2.2600 2.2800 2.2000 2.2100 2.2100 452,000
Dec 14, 2023 2.2800 2.2800 2.2500 2.2700 2.2700 117,700
Dec 13, 2023 2.3000 2.3100 2.2800 2.2800 2.2800 59,400
Dec 12, 2023 2.3200 2.3200 2.3000 2.3100 2.3100 18,200
Dec 11, 2023 0.0200 Dividend
Dec 11, 2023 2.2600 2.3400 2.2600 2.3000 2.3000 81,100
Dec 8, 2023 2.4000 2.4500 2.4000 2.4200 2.4000 194,000
Dec 7, 2023 2.3800 2.3800 2.3700 2.3800 2.3603 14,600
Dec 6, 2023 2.3700 2.3700 2.3700 2.3700 2.3504 -
Dec 5, 2023 2.3500 2.3700 2.3500 2.3700 2.3504 9,300
Dec 4, 2023 2.3500 2.3800 2.3500 2.3700 2.3504 11,500
Dec 1, 2023 2.3500 2.3500 2.3500 2.3500 2.3306 -
Nov 30, 2023 2.3400 2.3600 2.3300 2.3500 2.3306 34,000
Nov 29, 2023 2.3500 2.4300 2.3500 2.3700 2.3504 255,600
Nov 28, 2023 2.3500 2.3500 2.3500 2.3500 2.3306 -
Nov 27, 2023 2.2900 2.3500 2.2500 2.3500 2.3306 13,100
Nov 24, 2023 2.2900 2.3500 2.2900 2.3500 2.3306 2,700
Nov 23, 2023 2.3400 2.3400 2.3400 2.3400 2.3207 100
Nov 22, 2023 2.3000 2.3000 2.3000 2.3000 2.2810 -
Nov 21, 2023 2.3000 2.3000 2.3000 2.3000 2.2810 -
Nov 20, 2023 2.3000 2.3300 2.3000 2.3000 2.2810 12,000
Nov 17, 2023 2.3300 2.3400 2.3200 2.3400 2.3207 14,200
Nov 16, 2023 2.3500 2.3500 2.3500 2.3500 2.3306 -
Nov 15, 2023 2.3400 2.3500 2.3400 2.3500 2.3306 7,700
Nov 14, 2023 2.3500 2.3900 2.3400 2.3600 2.3405 40,200
Nov 10, 2023 2.2600 2.4000 2.2600 2.3500 2.3306 269,700
Nov 9, 2023 2.2400 2.2600 2.2400 2.2600 2.2413 92,500
Nov 8, 2023 2.1800 2.2400 2.1800 2.2200 2.2017 107,800
Nov 7, 2023 2.1900 2.1900 2.1700 2.1700 2.1521 20,300
Nov 6, 2023 2.1700 2.1700 2.1600 2.1600 2.1421 9,200
Nov 3, 2023 2.1800 2.1800 2.1700 2.1700 2.1521 18,200
Nov 2, 2023 2.1700 2.1800 2.1700 2.1800 2.1620 6,900
Nov 1, 2023 2.1800 2.1800 2.1800 2.1800 2.1620 500
Oct 31, 2023 2.1600 2.1600 2.1600 2.1600 2.1421 7,500
Oct 30, 2023 2.1400 2.1400 2.1400 2.1400 2.1223 -

Related Tickers