Advertisement
U.S. Markets close in 1 hr 31 mins

IGB Berhad (5606.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
2.6600-0.0300 (-1.12%)
At close: 04:57PM MYT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
Oct 28, 2024------
Oct 25, 20242.69002.69002.69002.69002.690032,300
Oct 24, 20242.69002.69002.69002.69002.69009,000
Oct 23, 20242.63002.71002.63002.70002.7000635,200
Oct 22, 20242.66002.66002.66002.66002.66009,600
Oct 21, 20242.66002.66002.63002.66002.6600158,400
Oct 18, 20242.66002.66002.66002.66002.6600100
Oct 17, 20242.65002.66002.65002.66002.660074,000
Oct 16, 20242.64002.64002.64002.64002.640028,000
Oct 15, 20242.63002.65002.63002.63002.630066,900
Oct 14, 20242.66002.66002.66002.66002.660012,000
Oct 11, 20242.64002.66002.64002.66002.660033,000
Oct 10, 20242.61002.63002.61002.63002.630057,900
Oct 09, 20242.60002.60002.60002.60002.6000100
Oct 08, 20242.59002.61002.59002.61002.610019,600
Oct 07, 20242.61002.61002.56002.61002.610053,300
Oct 04, 20242.60002.60002.60002.60002.60001,000
Oct 03, 20242.62002.62002.62002.62002.6200-
Oct 02, 20242.61002.62002.61002.62002.62003,500
Oct 01, 20242.65002.65002.65002.65002.6500-
Sep 30, 20242.60002.65002.60002.65002.65005,700
Sep 27, 20242.60002.60002.59002.59002.59003,500
Sep 26, 20242.64002.64002.64002.64002.6400600
Sep 25, 20242.61002.65002.61002.65002.65004,300
Sep 24, 20242.60002.65002.60002.65002.650018,900
Sep 23, 20242.60002.61002.60002.60002.600020,200
Sep 20, 20242.63002.63002.63002.63002.630031,500
Sep 19, 20242.56002.63002.56002.63002.630012,600
Sep 18, 20242.63002.63002.63002.63002.6300-
Sep 17, 20242.63002.63002.63002.63002.6300-
Sep 13, 20242.63002.63002.63002.63002.6300-
Sep 12, 20242.59002.63002.59002.63002.630022,100
Sep 11, 20242.63002.63002.63002.63002.6300500
Sep 10, 20242.63002.63002.63002.63002.630012,500
Sep 09, 20242.60002.63002.60002.63002.630084,000
Sep 06, 20242.61002.61002.59002.60002.600064,400
Sep 05, 20242.62002.62002.61002.62002.620053,000
Sep 04, 20242.60002.64002.60002.64002.64004,834,800
Sep 03, 20242.60002.65002.58002.60002.60005,635,400
Sep 02, 20242.69002.69002.69002.69002.6900-
Aug 30, 20242.69002.69002.67002.69002.690034,000
Aug 29, 20242.64002.70002.64002.65002.6500180,400
Aug 28, 20242.63002.65002.62002.62002.620059,500
Aug 27, 20242.60002.63002.57002.63002.630031,300
Aug 26, 20242.60002.62002.59002.59002.590015,900
Aug 23, 20242.55002.60002.54002.60002.600097,700
Aug 22, 20242.54002.54002.54002.54002.5400-
Aug 21, 20242.55002.55002.54002.54002.54001,200
Aug 20, 20242.53002.53002.53002.53002.530010,000
Aug 19, 20242.53002.55002.52002.53002.530030,600
Aug 16, 20242.50002.55002.50002.55002.550023,100
Aug 15, 20242.51002.52002.51002.51002.510014,800
Aug 14, 20242.50002.51002.50002.51002.510015,100
Aug 13, 20242.50002.51002.50002.50002.5000225,000
Aug 12, 20242.50002.51002.50002.51002.510048,100
Aug 09, 20242.50002.51002.50002.51002.510054,400
Aug 08, 20242.50002.55002.50002.50002.500018,100
Aug 07, 20242.51002.51002.50002.51002.510041,000
Aug 06, 20242.48002.51002.48002.49002.490099,600
Aug 05, 20242.50002.50002.48002.48002.4800239,900
Aug 02, 20242.52002.52002.51002.51002.510034,000
Aug 01, 20242.55002.55002.51002.54002.5400157,400
Jul 31, 20242.55002.55002.52002.54002.540031,700
Jul 30, 20242.50002.59002.50002.59002.590024,300
Jul 29, 20242.59002.59002.59002.59002.5900-
Jul 26, 20242.56002.59002.56002.59002.59009,900
Jul 25, 20242.56002.56002.56002.56002.5600-
Jul 24, 20242.59002.59002.55002.56002.560066,100
Jul 23, 20242.54002.59002.54002.54002.54003,696,300
Jul 22, 20242.54002.54002.53002.54002.540062,900
Jul 19, 20242.54002.54002.52002.54002.54003,858,900
Jul 18, 20242.52002.55002.52002.55002.550049,800
Jul 17, 20242.53002.55002.50002.53002.53002,292,000
Jul 16, 20242.52002.53002.52002.52002.520011,300
Jul 15, 20242.53002.53002.52002.52002.5200183,000
Jul 12, 20242.52002.52002.52002.52002.52004,500
Jul 11, 20242.52002.53002.52002.52002.5200162,300
Jul 10, 20242.51002.53002.51002.52002.520044,400
Jul 09, 20242.51002.53002.51002.53002.530020,000
Jul 05, 20242.52002.52002.49002.51002.510011,500
Jul 04, 20242.50002.52002.50002.52002.520037,500
Jul 03, 20242.52002.53002.50002.50002.50002,556,700
Jul 02, 20242.51002.51002.51002.51002.510017,400
Jul 01, 20242.51002.52002.51002.51002.510023,700
Jun 28, 20242.50002.52002.49002.52002.5200114,600
Jun 27, 20242.52002.52002.52002.52002.5200-
Jun 26, 20242.52002.52002.52002.52002.5200200
Jun 25, 20242.53002.53002.50002.51002.510071,700
Jun 24, 20242.53002.53002.53002.53002.53002,427,100
Jun 21, 20242.52002.52002.52002.52002.520013,300
Jun 20, 20242.52002.53002.52002.52002.52006,400
Jun 19, 20242.53002.53002.51002.52002.5200198,000
Jun 18, 20242.53002.53002.53002.53002.53004,600,100
Jun 14, 20242.53002.53002.53002.53002.530011,600
Jun 13, 20242.51002.59002.51002.53002.5300191,600
Jun 12, 20242.49002.51002.49002.51002.5100721,300
Jun 11, 20242.47002.49002.47002.49002.490030,600
Jun 10, 20242.47002.47002.47002.47002.4700100
Jun 07, 20242.49002.49002.46002.46002.46002,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...