Yahoo

Mail

Singapore markets close in 7 hours 16 minutes

Straits Times Index
3,250.93
-13.60(-0.42%)
Nikkei
38,274.88
+72.51(+0.19%)
Hang Seng
18,306.25
-7.61(-0.04%)
FTSE 100
8,354.05
+40.38(+0.49%)
Bitcoin USD
61,405.30
-1,199.09(-1.92%)
CMC Crypto 200
1,309.94
+15.27(+1.18%)

Ibraco Berhad (5084.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

1.1300

-0.0100

(-0.88%)

As of 09:25AM MYT. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	1.1200	1.1300	1.1100	1.1300	1.1300	45,600
08 May 2024	1.1600	1.1600	1.1000	1.1400	1.1400	2,868,300
07 May 2024	1.1200	1.1900	1.0900	1.1500	1.1500	4,664,900
06 May 2024	1.1000	1.1100	1.0900	1.1100	1.1100	678,200
03 May 2024	1.1000	1.1100	1.0900	1.1000	1.1000	157,100
02 May 2024	1.0900	1.1400	1.0900	1.1000	1.1000	2,053,900
30 Apr 2024	1.0900	1.1100	1.0800	1.0900	1.0900	251,900
29 Apr 2024	1.1100	1.1300	1.0800	1.0800	1.0800	606,100
26 Apr 2024	1.0900	1.1200	1.0800	1.1000	1.1000	971,300
25 Apr 2024	1.0500	1.1200	1.0500	1.0800	1.0800	648,800
24 Apr 2024	1.0600	1.0800	1.0400	1.0800	1.0800	394,400
23 Apr 2024	1.0900	1.1000	1.0300	1.0300	1.0300	654,600
22 Apr 2024	1.0600	1.1300	1.0600	1.1000	1.1000	1,035,600
19 Apr 2024	1.0600	1.1300	1.0600	1.0700	1.0700	1,689,800
18 Apr 2024	0.9850	1.1000	0.9850	1.0600	1.0600	1,972,900
17 Apr 2024	0.9850	0.9900	0.9600	0.9850	0.9850	217,200
16 Apr 2024	0.9850	0.9850	0.9550	0.9600	0.9600	353,300
15 Apr 2024	0.9700	1.0000	0.9600	0.9800	0.9800	552,100
12 Apr 2024	0.9650	0.9750	0.9500	0.9600	0.9600	114,000
09 Apr 2024	0.9700	0.9700	0.9450	0.9650	0.9650	75,000
08 Apr 2024	0.9350	0.9700	0.9300	0.9550	0.9550	164,700
05 Apr 2024	0.9650	0.9800	0.9200	0.9400	0.9400	124,500
04 Apr 2024	0.9550	0.9700	0.9500	0.9650	0.9650	186,700
03 Apr 2024	0.9700	0.9700	0.9400	0.9500	0.9500	34,100
02 Apr 2024	0.9150	1.0100	0.9150	0.9700	0.9700	322,000
01 Apr 2024	0.9150	0.9150	0.9100	0.9100	0.9100	207,400
29 Mar 2024	0.9050	0.9150	0.9050	0.9150	0.9150	70,900
27 Mar 2024	0.9100	0.9200	0.9050	0.9100	0.9100	76,800
26 Mar 2024	0.9100	0.9100	0.9050	0.9050	0.9050	141,100
25 Mar 2024	0.9000	0.9200	0.8950	0.9200	0.9200	56,300
22 Mar 2024	0.9050	0.9050	0.8950	0.9000	0.9000	156,000
21 Mar 2024	0.9350	0.9350	0.9050	0.9050	0.9050	102,200
20 Mar 2024	0.9250	0.9250	0.9200	0.9250	0.9250	29,100
19 Mar 2024	0.8700	0.9350	0.8700	0.9250	0.9250	532,900
18 Mar 2024	0.8500	0.8600	0.8500	0.8550	0.8550	41,000
15 Mar 2024	0.8800	0.8800	0.8600	0.8600	0.8600	20,000
14 Mar 2024	0.8600	0.8800	0.8600	0.8800	0.8800	13,600
13 Mar 2024	0.8450	0.8600	0.8350	0.8600	0.8600	126,800
12 Mar 2024	0.8550	0.8550	0.8450	0.8450	0.8450	18,900
11 Mar 2024	0.8650	0.8650	0.8350	0.8500	0.8500	80,100
08 Mar 2024	0.8700	0.8750	0.8650	0.8650	0.8650	47,800
07 Mar 2024	0.8850	0.8900	0.8850	0.8850	0.8850	12,600
06 Mar 2024	0.8800	0.8900	0.8600	0.8900	0.8900	83,000
05 Mar 2024	0.8800	0.8800	0.8600	0.8700	0.8700	109,100
04 Mar 2024	0.8800	0.8850	0.8800	0.8800	0.8800	134,200
01 Mar 2024	0.8900	0.9000	0.8900	0.8900	0.8900	42,200
29 Feb 2024	0.9100	0.9100	0.8800	0.8900	0.8900	323,500
28 Feb 2024	0.8950	0.9300	0.8950	0.9300	0.9300	215,700
27 Feb 2024	0.9000	0.9100	0.8900	0.9050	0.9050	49,100
26 Feb 2024	0.8850	0.9150	0.8850	0.9100	0.9100	135,500
23 Feb 2024	0.9250	0.9300	0.8800	0.9050	0.9050	515,000
22 Feb 2024	0.8950	1.0300	0.8800	0.9300	0.9300	908,400
21 Feb 2024	0.9300	0.9300	0.8900	0.8950	0.8950	341,100
20 Feb 2024	0.9600	0.9600	0.9400	0.9400	0.9400	20,700
19 Feb 2024	0.9650	0.9650	0.9400	0.9400	0.9400	34,200
16 Feb 2024	0.9350	0.9800	0.9300	0.9550	0.9550	200,800
15 Feb 2024	0.8950	0.9600	0.8950	0.9300	0.9300	128,000
14 Feb 2024	0.9000	0.9100	0.8950	0.8950	0.8950	62,300
13 Feb 2024	0.8900	0.9100	0.8800	0.9100	0.9100	98,900
09 Feb 2024	0.8900	0.8900	0.8850	0.8850	0.8850	21,800
08 Feb 2024	0.8900	0.9000	0.8850	0.8900	0.8900	80,400
07 Feb 2024	0.9000	0.9000	0.8900	0.8900	0.8900	113,700
06 Feb 2024	0.8850	0.9100	0.8800	0.9100	0.9100	47,700
05 Feb 2024	0.8800	0.8850	0.8800	0.8800	0.8800	49,400
02 Feb 2024	0.8900	0.8950	0.8750	0.8850	0.8850	66,600
31 Jan 2024	0.9000	0.9250	0.8850	0.8900	0.8900	57,800
30 Jan 2024	0.8850	0.8900	0.8850	0.8900	0.8900	76,800
29 Jan 2024	0.9050	0.9250	0.8950	0.8950	0.8950	243,500
26 Jan 2024	0.9350	0.9350	0.9000	0.9300	0.9300	180,200
24 Jan 2024	0.9300	0.9350	0.9050	0.9350	0.9350	61,400
23 Jan 2024	0.9600	0.9750	0.9300	0.9350	0.9350	304,700
22 Jan 2024	0.9050	0.9700	0.9050	0.9600	0.9600	155,500
19 Jan 2024	0.9200	0.9200	0.8950	0.9000	0.9000	169,900
18 Jan 2024	0.9050	0.9350	0.8800	0.9150	0.9150	353,000
17 Jan 2024	0.9150	0.9400	0.8750	0.8850	0.8850	822,200
16 Jan 2024	0.9600	0.9800	0.9000	0.9350	0.9350	1,090,300
15 Jan 2024	1.0100	1.0100	0.9600	0.9650	0.9650	747,100
12 Jan 2024	1.0200	1.0400	1.0100	1.0100	1.0100	458,600
11 Jan 2024	1.0500	1.1100	1.0200	1.0300	1.0300	5,737,000
10 Jan 2024	1.0500	1.0500	1.0100	1.0300	1.0300	1,388,900
09 Jan 2024	1.1000	1.1000	1.0500	1.0700	1.0700	742,100
08 Jan 2024	1.0400	1.1200	1.0100	1.1000	1.1000	3,171,400
05 Jan 2024	1.0000	1.1600	0.9750	1.0100	1.0100	6,459,200
04 Jan 2024	0.8600	0.9450	0.8600	0.9250	0.9250	2,577,600
03 Jan 2024	0.8100	0.8850	0.8100	0.8650	0.8650	1,400,700
02 Jan 2024	0.8050	0.8400	0.8000	0.8100	0.8100	366,000
29 Dec 2023	0.8150	0.8150	0.8000	0.8000	0.8000	100,800
28 Dec 2023	0.8200	0.8350	0.8050	0.8050	0.8050	377,300
27 Dec 2023	0.7950	0.8200	0.7950	0.8150	0.8150	443,000
26 Dec 2023	0.8050	0.8050	0.7850	0.7900	0.7900	451,800
22 Dec 2023	0.8100	0.8300	0.8050	0.8050	0.8050	334,000
21 Dec 2023	0.8250	0.8250	0.8100	0.8100	0.8100	211,000
20 Dec 2023	0.8150	0.8450	0.8150	0.8200	0.8200	336,500
19 Dec 2023	0.8050	0.8350	0.8000	0.8150	0.8150	583,000
18 Dec 2023	0.8200	0.8300	0.8050	0.8100	0.8100	250,000
15 Dec 2023	0.8200	0.8350	0.8100	0.8150	0.8150	275,800
14 Dec 2023	0.8900	0.8950	0.8150	0.8200	0.8200	1,316,400
13 Dec 2023	0.8350	0.8800	0.8200	0.8600	0.8600	2,262,700
12 Dec 2023	0.7750	0.8600	0.7750	0.8200	0.8200	2,232,000
11 Dec 2023	0.7850	0.7950	0.7800	0.7800	0.7800	693,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,250.93-13.60(-0.42%)

Nikkei38,274.88+72.51(+0.19%)

Hang Seng18,306.25-7.61(-0.04%)

FTSE 1008,354.05+40.38(+0.49%)

Bitcoin USD61,405.30-1,199.09(-1.92%)

CMC Crypto 2001,309.94+15.27(+1.18%)

Ibraco Berhad (5084.KL)

Straits Times Index
3,250.93
-13.60(-0.42%)

Nikkei
38,274.88
+72.51(+0.19%)

Hang Seng
18,306.25
-7.61(-0.04%)

FTSE 100
8,354.05
+40.38(+0.49%)

Bitcoin USD
61,405.30
-1,199.09(-1.92%)

CMC Crypto 200
1,309.94
+15.27(+1.18%)