Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 5227.KLSE stock page

IGB Real Estate Investment Trust historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162.7302.8002.6902.8002.8002,806,200
2026-10-152.7702.7702.7202.7202.7201,633,900
2026-10-142.7502.7902.7402.7702.770905,200
2026-10-132.7302.7702.7102.7602.7602,601,600
2026-10-122.7402.7702.6902.7302.7301,413,700
2026-10-092.7102.7502.6902.7402.7401,504,200
2026-10-082.7802.7902.7102.7202.720861,200
2026-10-072.7802.8102.7602.7802.7801,357,900
2026-10-062.7902.8002.7702.7802.780499,000
2026-10-052.8102.8202.7802.7902.790694,400
2026-10-022.7302.8302.7302.8102.8101,059,600
2026-10-012.8302.8302.7302.7302.7301,176,900
2026-09-302.7902.8302.7802.8302.830508,400
2026-09-292.7702.8002.7702.7902.790795,600
2026-09-282.7702.8102.7702.7702.7701,827,200
2026-09-252.7802.7902.7502.7702.7701,143,000
2026-09-242.7902.8302.7602.7802.7802,752,600
2026-09-232.7702.8102.7502.8002.8001,770,500
2026-09-222.7502.7902.7502.7602.7602,022,000
2026-09-212.7502.7702.7302.7502.7504,189,400
2026-09-182.7702.7902.7502.7502.75012,148,600
2026-09-172.7602.8102.7402.7602.7603,963,100
2026-09-162.7602.7602.7602.7602.7600
2026-09-152.7602.7802.7502.7602.7601,848,200
2026-09-142.7602.7802.7302.7602.7601,861,300
2026-09-112.7702.7702.7302.7602.76012,536,800
2026-09-102.7502.7602.7402.7602.7607,064,300
2026-09-092.7502.7802.7502.7502.7504,262,200
2026-09-082.7702.7802.7502.7502.7507,760,100
2026-09-072.7602.8002.7502.7702.7701,643,900
2026-09-042.7502.7902.7402.7502.7501,444,900
2026-09-032.8302.8302.7502.7502.7502,395,700
2026-09-022.7802.8502.7702.8102.810809,600
2026-09-012.7502.7902.7102.7802.7801,387,900
2026-08-312.7502.7502.7502.7502.7500
2026-08-282.7702.7702.7502.7502.7501,094,900
2026-08-272.7602.7902.7502.7702.7701,800,200
2026-08-262.8702.8702.7502.7502.7501,567,700
2026-08-252.8702.8702.8702.8702.8700
2026-08-242.8602.8802.8002.8702.870576,100
2026-08-212.7602.9102.7602.8702.8704,283,300
2026-08-202.7502.7702.7502.7502.7503,927,600
2026-08-192.7502.7602.7302.7502.7503,795,000
2026-08-182.7502.7702.7402.7502.7502,549,700
2026-08-172.7502.7702.7402.7502.7503,579,300
2026-08-142.7602.7602.7402.7502.750239,800
2026-08-132.7502.7602.7402.7602.7602,469,300
2026-08-122.7702.7702.7402.7502.750848,300
2026-08-112.7502.7702.7402.7702.770611,000
2026-08-102.7502.7602.7402.7502.7501,580,700
2026-08-072.7302.7602.7002.7502.7503,263,600
2026-08-062.7502.7602.7302.7302.730430,900
2026-08-052.7402.7602.7102.7502.7503,960,900
2026-08-042.7302.7702.7102.7302.7301,480,100
2026-08-032.7502.7602.7402.7502.716820,700
2026-07-312.7602.7702.7402.7502.7164,821,100
2026-07-302.7702.7702.7402.7602.726984,700
2026-07-292.7502.7702.7402.7702.7351,316,700
2026-07-282.7602.7802.7402.7502.716841,100
2026-07-272.7402.7702.7402.7602.7261,052,000
Page 1 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-040.0344 MYR
2026-05-130.0400 MYR
2026-02-110.0297 MYR
2025-11-040.0277 MYR
2025-08-110.0282 MYR
2025-05-070.0319 MYR
2025-02-070.0250 MYR
2024-11-110.0268 MYR
2024-08-070.0251 MYR
2024-04-300.0005 MYR
2024-02-150.0265 MYR
2023-10-260.0255 MYR
2023-08-080.0004 MYR
2023-05-120.0003 MYR
2023-02-070.0003 MYR
2022-11-160.0241 MYR
2022-08-090.0002 MYR
2022-05-130.0001 MYR
2022-02-110.0001 MYR
2021-11-090.0002 MYR
2021-08-060.0002 MYR
2021-05-100.0001 MYR
2021-02-090.0002 MYR
2020-11-090.0002 MYR
2020-08-030.0003 MYR
2020-05-060.0004 MYR
2020-02-050.0215 MYR
2019-11-060.0227 MYR
2019-08-060.0222 MYR
2019-05-080.0004 MYR
2019-02-070.0004 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.