IGB Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.950 | 1.970 | 1.940 | 1.940 | 1.764 | 4,533,700 |
| 2024-08-08 | 1.960 | 1.970 | 1.930 | 1.950 | 1.773 | 3,648,300 |
| 2024-08-07 | 1.960 | 1.980 | 1.940 | 1.960 | 1.782 | 1,525,800 |
| 2024-08-06 | 1.880 | 1.990 | 1.870 | 1.990 | 1.787 | 6,691,000 |
| 2024-08-05 | 1.950 | 1.950 | 1.870 | 1.870 | 1.679 | 5,268,600 |
| 2024-08-02 | 1.960 | 1.970 | 1.950 | 1.960 | 1.760 | 658,600 |
| 2024-08-01 | 1.960 | 1.980 | 1.960 | 1.970 | 1.769 | 956,000 |
| 2024-07-31 | 1.950 | 1.970 | 1.950 | 1.960 | 1.760 | 519,300 |
| 2024-07-30 | 1.950 | 1.960 | 1.940 | 1.950 | 1.751 | 1,604,600 |
| 2024-07-29 | 1.960 | 1.970 | 1.940 | 1.940 | 1.742 | 1,244,100 |
| 2024-07-26 | 1.960 | 1.970 | 1.930 | 1.960 | 1.760 | 2,548,800 |
| 2024-07-25 | 1.940 | 1.960 | 1.940 | 1.950 | 1.751 | 1,003,200 |
| 2024-07-24 | 1.940 | 1.960 | 1.930 | 1.940 | 1.742 | 2,501,200 |
| 2024-07-23 | 1.940 | 1.950 | 1.930 | 1.940 | 1.742 | 1,402,900 |
| 2024-07-22 | 1.930 | 1.950 | 1.930 | 1.950 | 1.751 | 1,368,800 |
| 2024-07-19 | 1.930 | 1.940 | 1.920 | 1.930 | 1.733 | 590,900 |
| 2024-07-18 | 1.920 | 1.950 | 1.920 | 1.940 | 1.742 | 2,176,500 |
| 2024-07-17 | 1.940 | 1.940 | 1.920 | 1.920 | 1.724 | 992,200 |
| 2024-07-16 | 1.920 | 1.940 | 1.910 | 1.930 | 1.733 | 1,778,600 |
| 2024-07-15 | 1.910 | 1.940 | 1.910 | 1.930 | 1.733 | 2,146,500 |
| 2024-07-12 | 1.920 | 1.920 | 1.900 | 1.910 | 1.715 | 1,921,400 |
| 2024-07-11 | 1.920 | 1.930 | 1.900 | 1.920 | 1.724 | 3,854,600 |
| 2024-07-10 | 1.910 | 1.930 | 1.890 | 1.910 | 1.715 | 2,766,600 |
| 2024-07-09 | 1.890 | 1.900 | 1.880 | 1.900 | 1.706 | 1,428,200 |
| 2024-07-05 | 1.870 | 1.890 | 1.860 | 1.880 | 1.688 | 1,417,600 |
| 2024-07-04 | 1.860 | 1.880 | 1.850 | 1.870 | 1.679 | 2,228,200 |
| 2024-07-03 | 1.830 | 1.850 | 1.830 | 1.850 | 1.661 | 1,824,600 |
| 2024-07-02 | 1.850 | 1.860 | 1.830 | 1.840 | 1.652 | 2,483,900 |
| 2024-07-01 | 1.850 | 1.860 | 1.840 | 1.850 | 1.661 | 1,922,300 |
| 2024-06-28 | 1.830 | 1.850 | 1.820 | 1.840 | 1.652 | 1,763,400 |
| 2024-06-27 | 1.830 | 1.830 | 1.810 | 1.830 | 1.643 | 5,324,400 |
| 2024-06-26 | 1.820 | 1.840 | 1.820 | 1.830 | 1.643 | 1,316,500 |
| 2024-06-25 | 1.830 | 1.830 | 1.820 | 1.820 | 1.634 | 798,800 |
| 2024-06-24 | 1.830 | 1.840 | 1.820 | 1.830 | 1.643 | 3,173,000 |
| 2024-06-21 | 1.830 | 1.860 | 1.830 | 1.830 | 1.643 | 4,073,500 |
| 2024-06-20 | 1.820 | 1.840 | 1.820 | 1.830 | 1.643 | 877,100 |
| 2024-06-19 | 1.820 | 1.840 | 1.810 | 1.830 | 1.643 | 1,545,100 |
| 2024-06-18 | 1.830 | 1.840 | 1.810 | 1.820 | 1.634 | 1,063,600 |
| 2024-06-14 | 1.830 | 1.840 | 1.820 | 1.830 | 1.643 | 844,600 |
| 2024-06-13 | 1.830 | 1.840 | 1.820 | 1.830 | 1.643 | 1,286,200 |
| 2024-06-12 | 1.820 | 1.840 | 1.820 | 1.830 | 1.643 | 1,702,300 |
| 2024-06-11 | 1.830 | 1.830 | 1.810 | 1.820 | 1.634 | 7,843,000 |
| 2024-06-10 | 1.840 | 1.840 | 1.820 | 1.820 | 1.634 | 922,800 |
| 2024-06-07 | 1.820 | 1.840 | 1.820 | 1.830 | 1.643 | 949,200 |
| 2024-06-06 | 1.820 | 1.850 | 1.810 | 1.820 | 1.634 | 4,715,300 |
| 2024-06-05 | 1.800 | 1.820 | 1.800 | 1.820 | 1.634 | 1,864,300 |
| 2024-06-04 | 1.810 | 1.820 | 1.790 | 1.800 | 1.616 | 3,030,200 |
| 2024-05-31 | 1.810 | 1.830 | 1.790 | 1.810 | 1.625 | 6,030,700 |
| 2024-05-30 | 1.810 | 1.820 | 1.800 | 1.810 | 1.625 | 3,628,500 |
| 2024-05-29 | 1.820 | 1.820 | 1.810 | 1.810 | 1.625 | 524,700 |
| 2024-05-28 | 1.810 | 1.830 | 1.810 | 1.820 | 1.634 | 2,041,400 |
| 2024-05-27 | 1.830 | 1.830 | 1.800 | 1.810 | 1.625 | 6,384,100 |
| 2024-05-24 | 1.830 | 1.830 | 1.820 | 1.820 | 1.634 | 716,500 |
| 2024-05-23 | 1.840 | 1.840 | 1.820 | 1.830 | 1.643 | 1,702,500 |
| 2024-05-21 | 1.830 | 1.850 | 1.820 | 1.830 | 1.643 | 3,252,700 |
| 2024-05-20 | 1.830 | 1.840 | 1.820 | 1.830 | 1.643 | 1,055,300 |
| 2024-05-17 | 1.830 | 1.840 | 1.820 | 1.830 | 1.643 | 1,697,300 |
| 2024-05-16 | 1.820 | 1.830 | 1.810 | 1.830 | 1.643 | 1,609,800 |
| 2024-05-15 | 1.840 | 1.850 | 1.810 | 1.820 | 1.634 | 5,143,200 |
| 2024-05-14 | 1.830 | 1.850 | 1.830 | 1.840 | 1.652 | 2,113,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.0344 MYR |
| 2026-05-13 | 0.0400 MYR |
| 2026-02-11 | 0.0297 MYR |
| 2025-11-04 | 0.0277 MYR |
| 2025-08-11 | 0.0282 MYR |
| 2025-05-07 | 0.0319 MYR |
| 2025-02-07 | 0.0250 MYR |
| 2024-11-11 | 0.0268 MYR |
| 2024-08-07 | 0.0251 MYR |
| 2024-04-30 | 0.0005 MYR |
| 2024-02-15 | 0.0265 MYR |
| 2023-10-26 | 0.0255 MYR |
| 2023-08-08 | 0.0004 MYR |
| 2023-05-12 | 0.0003 MYR |
| 2023-02-07 | 0.0003 MYR |
| 2022-11-16 | 0.0241 MYR |
| 2022-08-09 | 0.0002 MYR |
| 2022-05-13 | 0.0001 MYR |
| 2022-02-11 | 0.0001 MYR |
| 2021-11-09 | 0.0002 MYR |
| 2021-08-06 | 0.0002 MYR |
| 2021-05-10 | 0.0001 MYR |
| 2021-02-09 | 0.0002 MYR |
| 2020-11-09 | 0.0002 MYR |
| 2020-08-03 | 0.0003 MYR |
| 2020-05-06 | 0.0004 MYR |
| 2020-02-05 | 0.0215 MYR |
| 2019-11-06 | 0.0227 MYR |
| 2019-08-06 | 0.0222 MYR |
| 2019-05-08 | 0.0004 MYR |
| 2019-02-07 | 0.0004 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.