IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.770	1.780	1.750	1.760	1.556	2,694,400
2024-02-09	1.780	1.790	1.770	1.780	1.574	1,046,300
2024-02-08	1.770	1.790	1.760	1.780	1.574	694,900
2024-02-07	1.750	1.770	1.750	1.770	1.565	1,119,200
2024-02-06	1.750	1.770	1.750	1.760	1.556	888,300
2024-02-05	1.760	1.770	1.740	1.750	1.547	5,262,100
2024-02-02	1.750	1.760	1.740	1.760	1.556	1,582,300
2024-01-31	1.750	1.760	1.740	1.760	1.556	2,505,400
2024-01-30	1.750	1.750	1.730	1.740	1.539	1,324,700
2024-01-29	1.720	1.750	1.720	1.750	1.547	2,142,000
2024-01-26	1.710	1.740	1.710	1.730	1.530	6,900,900
2024-01-24	1.710	1.730	1.700	1.710	1.512	3,621,600
2024-01-23	1.740	1.740	1.700	1.720	1.521	6,506,900
2024-01-22	1.740	1.750	1.720	1.740	1.539	2,645,600
2024-01-19	1.740	1.750	1.730	1.740	1.539	2,220,400
2024-01-18	1.740	1.750	1.730	1.730	1.530	2,609,500
2024-01-17	1.750	1.760	1.730	1.740	1.539	2,712,100
2024-01-16	1.780	1.810	1.740	1.750	1.547	1,882,300
2024-01-15	1.730	1.800	1.720	1.800	1.592	10,588,500
2024-01-12	1.730	1.750	1.720	1.730	1.530	1,583,300
2024-01-11	1.730	1.740	1.720	1.730	1.530	2,772,400
2024-01-10	1.730	1.740	1.720	1.720	1.521	1,161,600
2024-01-09	1.720	1.750	1.720	1.730	1.530	5,008,900
2024-01-08	1.720	1.740	1.710	1.720	1.521	3,709,100
2024-01-05	1.740	1.740	1.710	1.720	1.521	2,004,200
2024-01-04	1.740	1.750	1.730	1.740	1.539	2,143,900
2024-01-03	1.720	1.750	1.720	1.740	1.539	2,079,500
2024-01-02	1.730	1.740	1.720	1.730	1.530	586,600
2023-12-29	1.720	1.740	1.720	1.720	1.521	3,843,600
2023-12-28	1.710	1.730	1.700	1.720	1.521	1,981,900
2023-12-27	1.710	1.710	1.700	1.710	1.512	449,200
2023-12-26	1.720	1.720	1.700	1.700	1.503	738,900
2023-12-22	1.720	1.720	1.710	1.720	1.521	46,600
2023-12-21	1.730	1.730	1.710	1.720	1.521	1,064,800
2023-12-20	1.720	1.740	1.720	1.730	1.530	872,200
2023-12-19	1.720	1.730	1.720	1.720	1.521	314,200
2023-12-18	1.710	1.730	1.700	1.720	1.521	1,464,900
2023-12-15	1.720	1.740	1.710	1.710	1.512	2,898,800
2023-12-14	1.720	1.740	1.710	1.720	1.521	1,060,900
2023-12-13	1.710	1.720	1.700	1.720	1.521	2,338,700
2023-12-12	1.710	1.720	1.700	1.700	1.503	1,336,400
2023-12-11	1.720	1.720	1.700	1.710	1.512	886,100
2023-12-08	1.710	1.720	1.710	1.710	1.512	476,800
2023-12-07	1.730	1.730	1.710	1.710	1.512	467,900
2023-12-06	1.740	1.740	1.710	1.720	1.521	815,600
2023-12-05	1.740	1.740	1.720	1.740	1.539	282,800
2023-12-04	1.710	1.750	1.710	1.740	1.539	1,152,000
2023-12-01	1.720	1.720	1.710	1.710	1.512	485,800
2023-11-30	1.710	1.730	1.700	1.720	1.521	2,331,300
2023-11-29	1.720	1.720	1.700	1.710	1.512	1,975,500
2023-11-28	1.710	1.720	1.700	1.710	1.512	1,022,700
2023-11-27	1.710	1.720	1.710	1.710	1.512	737,100
2023-11-24	1.710	1.720	1.710	1.720	1.521	752,500
2023-11-23	1.720	1.720	1.700	1.710	1.512	1,088,800
2023-11-22	1.730	1.740	1.710	1.720	1.521	950,500
2023-11-21	1.730	1.730	1.710	1.720	1.521	587,400
2023-11-20	1.720	1.740	1.710	1.730	1.530	907,400
2023-11-17	1.720	1.730	1.710	1.720	1.521	3,547,000
2023-11-16	1.710	1.730	1.710	1.720	1.521	1,066,000
2023-11-15	1.720	1.720	1.710	1.710	1.512	796,700

← NewerPage 12 of 21 · 1,226 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.