IGB Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	1.820	1.850	1.820	1.830	1.643	1,847,400
2024-05-10	1.830	1.830	1.800	1.820	1.634	2,098,000
2024-05-09	1.840	1.840	1.810	1.820	1.634	2,421,400
2024-05-08	1.840	1.850	1.840	1.840	1.652	2,399,600
2024-05-07	1.840	1.850	1.830	1.850	1.661	2,183,100
2024-05-06	1.820	1.850	1.810	1.840	1.652	2,311,200
2024-05-03	1.820	1.820	1.810	1.820	1.634	2,842,000
2024-05-02	1.820	1.830	1.810	1.820	1.634	1,226,400
2024-04-30	1.810	1.860	1.810	1.830	1.643	4,090,400
2024-04-29	1.830	1.840	1.820	1.830	1.643	2,318,500
2024-04-26	1.820	1.850	1.820	1.830	1.643	5,120,900
2024-04-25	1.820	1.830	1.810	1.820	1.634	2,603,300
2024-04-24	1.810	1.830	1.800	1.820	1.634	3,679,000
2024-04-23	1.800	1.820	1.790	1.810	1.625	2,028,600
2024-04-22	1.820	1.830	1.790	1.800	1.616	3,261,500
2024-04-19	1.800	1.850	1.770	1.830	1.643	5,144,200
2024-04-18	1.770	1.800	1.760	1.790	1.607	4,154,500
2024-04-17	1.740	1.760	1.740	1.750	1.571	1,187,600
2024-04-16	1.760	1.760	1.740	1.740	1.562	1,458,300
2024-04-15	1.750	1.770	1.740	1.760	1.580	2,203,500
2024-04-12	1.750	1.760	1.740	1.750	1.571	392,700
2024-04-09	1.740	1.760	1.740	1.760	1.580	2,160,000
2024-04-08	1.740	1.750	1.740	1.740	1.562	721,900
2024-04-05	1.740	1.750	1.730	1.740	1.562	4,520,000
2024-04-04	1.740	1.750	1.730	1.750	1.571	5,003,100
2024-04-03	1.730	1.740	1.720	1.730	1.553	1,367,900
2024-04-02	1.730	1.730	1.720	1.730	1.553	2,684,000
2024-04-01	1.740	1.740	1.720	1.730	1.553	3,238,400
2024-03-29	1.740	1.740	1.730	1.740	1.562	556,300
2024-03-27	1.740	1.750	1.740	1.740	1.562	859,700
2024-03-26	1.730	1.740	1.730	1.740	1.562	1,063,000
2024-03-25	1.720	1.740	1.720	1.730	1.553	1,146,600
2024-03-22	1.730	1.740	1.720	1.720	1.544	956,300
2024-03-21	1.740	1.750	1.720	1.730	1.553	10,729,100
2024-03-20	1.740	1.740	1.730	1.730	1.553	1,361,200
2024-03-19	1.740	1.740	1.730	1.740	1.562	704,800
2024-03-18	1.740	1.740	1.730	1.740	1.562	1,531,700
2024-03-15	1.730	1.740	1.730	1.740	1.562	745,900
2024-03-14	1.740	1.740	1.730	1.730	1.553	945,600
2024-03-13	1.730	1.740	1.720	1.740	1.562	1,110,800
2024-03-12	1.730	1.740	1.720	1.730	1.553	1,467,700
2024-03-11	1.720	1.740	1.720	1.730	1.553	2,236,900
2024-03-08	1.720	1.730	1.710	1.730	1.553	2,594,800
2024-03-07	1.720	1.720	1.710	1.720	1.544	1,051,800
2024-03-06	1.730	1.730	1.710	1.720	1.544	1,716,600
2024-03-05	1.720	1.730	1.720	1.730	1.553	1,106,900
2024-03-04	1.720	1.730	1.720	1.720	1.544	664,000
2024-03-01	1.730	1.740	1.720	1.720	1.544	995,500
2024-02-29	1.750	1.750	1.720	1.730	1.553	7,858,800
2024-02-28	1.750	1.760	1.730	1.740	1.562	4,250,900
2024-02-27	1.750	1.760	1.740	1.750	1.571	1,867,300
2024-02-26	1.740	1.750	1.740	1.750	1.571	562,200
2024-02-23	1.730	1.760	1.730	1.750	1.571	2,005,500
2024-02-22	1.730	1.730	1.720	1.720	1.544	328,800
2024-02-21	1.720	1.730	1.710	1.720	1.544	3,800,400
2024-02-20	1.740	1.750	1.720	1.720	1.544	3,268,300
2024-02-19	1.730	1.750	1.720	1.740	1.562	1,981,500
2024-02-16	1.730	1.740	1.710	1.730	1.553	6,832,500
2024-02-15	1.750	1.760	1.720	1.720	1.544	2,626,800
2024-02-14	1.770	1.770	1.750	1.760	1.556	2,381,800

← NewerPage 11 of 21 · 1,229 trading daysOlder →

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.