IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.710	1.720	1.700	1.720	1.521	1,699,300
2023-11-10	1.720	1.730	1.710	1.710	1.512	1,214,900
2023-11-09	1.730	1.730	1.720	1.730	1.530	108,200
2023-11-08	1.730	1.740	1.710	1.730	1.530	1,783,300
2023-11-07	1.710	1.730	1.700	1.730	1.530	1,292,600
2023-11-06	1.700	1.720	1.690	1.700	1.503	2,494,000
2023-11-03	1.700	1.720	1.690	1.710	1.512	1,956,300
2023-11-02	1.690	1.710	1.690	1.700	1.503	1,454,200
2023-11-01	1.700	1.710	1.690	1.690	1.494	1,199,800
2023-10-31	1.700	1.700	1.690	1.700	1.503	628,200
2023-10-30	1.700	1.710	1.690	1.700	1.503	645,200
2023-10-27	1.700	1.710	1.690	1.700	1.503	634,100
2023-10-26	1.690	1.710	1.680	1.710	1.512	1,103,600
2023-10-25	1.730	1.750	1.730	1.730	1.507	2,148,200
2023-10-24	1.720	1.740	1.720	1.730	1.507	3,466,000
2023-10-23	1.710	1.740	1.710	1.720	1.498	3,205,900
2023-10-20	1.720	1.730	1.700	1.710	1.490	1,607,700
2023-10-19	1.760	1.760	1.710	1.720	1.498	3,944,500
2023-10-18	1.720	1.750	1.710	1.750	1.525	2,712,400
2023-10-17	1.710	1.740	1.710	1.720	1.498	1,880,100
2023-10-16	1.700	1.730	1.700	1.710	1.490	2,380,800
2023-10-13	1.690	1.710	1.690	1.700	1.481	360,200
2023-10-12	1.690	1.700	1.680	1.680	1.464	715,200
2023-10-11	1.690	1.690	1.680	1.680	1.464	791,200
2023-10-10	1.680	1.700	1.680	1.690	1.472	1,334,900
2023-10-09	1.680	1.700	1.670	1.680	1.464	837,900
2023-10-06	1.690	1.690	1.670	1.670	1.455	871,600
2023-10-05	1.670	1.690	1.660	1.690	1.472	650,700
2023-10-04	1.680	1.680	1.660	1.660	1.446	657,100
2023-10-03	1.680	1.680	1.660	1.680	1.464	823,100
2023-10-02	1.680	1.690	1.660	1.680	1.464	559,300
2023-09-29	1.670	1.690	1.660	1.680	1.464	1,265,800
2023-09-27	1.670	1.670	1.660	1.670	1.455	353,800
2023-09-26	1.670	1.670	1.660	1.670	1.455	488,600
2023-09-25	1.670	1.670	1.660	1.670	1.455	247,400
2023-09-22	1.660	1.680	1.650	1.670	1.455	524,400
2023-09-21	1.680	1.680	1.660	1.660	1.446	182,600
2023-09-20	1.670	1.680	1.660	1.680	1.464	502,900
2023-09-19	1.660	1.670	1.650	1.670	1.455	543,500
2023-09-18	1.650	1.660	1.640	1.660	1.446	1,817,400
2023-09-15	1.660	1.660	1.640	1.650	1.437	1,944,400
2023-09-14	1.650	1.660	1.650	1.650	1.437	215,600
2023-09-13	1.650	1.660	1.640	1.650	1.437	546,400
2023-09-12	1.660	1.670	1.650	1.650	1.437	464,900
2023-09-11	1.670	1.670	1.650	1.660	1.446	214,100
2023-09-08	1.650	1.670	1.650	1.670	1.455	548,900
2023-09-07	1.660	1.660	1.650	1.650	1.437	237,900
2023-09-06	1.640	1.660	1.630	1.650	1.437	1,300,600
2023-09-05	1.640	1.640	1.630	1.630	1.420	1,764,100
2023-09-04	1.640	1.640	1.630	1.630	1.420	843,800
2023-09-01	1.630	1.640	1.630	1.630	1.420	224,700
2023-08-30	1.650	1.650	1.630	1.630	1.420	1,082,100
2023-08-29	1.630	1.660	1.630	1.650	1.437	993,900
2023-08-28	1.660	1.660	1.630	1.640	1.429	765,900
2023-08-25	1.630	1.660	1.630	1.660	1.446	608,800
2023-08-24	1.640	1.640	1.630	1.630	1.420	1,479,700
2023-08-23	1.630	1.640	1.630	1.630	1.420	1,231,200
2023-08-22	1.640	1.650	1.630	1.630	1.420	676,300
2023-08-21	1.640	1.650	1.630	1.630	1.420	1,306,000
2023-08-18	1.640	1.650	1.630	1.640	1.429	1,400,000

← NewerPage 13 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.