IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.640	1.650	1.630	1.640	1.429	945,900
2023-08-16	1.640	1.650	1.630	1.650	1.437	943,000
2023-08-15	1.640	1.640	1.630	1.630	1.420	197,400
2023-08-14	1.640	1.640	1.630	1.640	1.429	384,500
2023-08-11	1.650	1.650	1.630	1.640	1.429	392,200
2023-08-10	1.640	1.650	1.630	1.640	1.429	132,300
2023-08-09	1.640	1.640	1.620	1.630	1.420	1,402,100
2023-08-08	1.620	1.650	1.620	1.640	1.429	1,533,800
2023-08-07	1.650	1.660	1.640	1.640	1.428	1,436,700
2023-08-04	1.650	1.650	1.640	1.640	1.428	1,142,000
2023-08-03	1.650	1.660	1.640	1.660	1.446	1,004,500
2023-08-02	1.660	1.660	1.640	1.650	1.437	2,462,900
2023-08-01	1.660	1.670	1.650	1.650	1.437	566,200
2023-07-31	1.680	1.680	1.660	1.660	1.446	485,600
2023-07-28	1.660	1.680	1.650	1.670	1.455	773,100
2023-07-27	1.650	1.660	1.640	1.650	1.437	2,428,000
2023-07-26	1.660	1.670	1.650	1.650	1.437	1,376,500
2023-07-25	1.660	1.670	1.660	1.670	1.455	942,000
2023-07-24	1.660	1.670	1.650	1.660	1.446	674,800
2023-07-21	1.660	1.670	1.650	1.660	1.446	722,300
2023-07-20	1.670	1.670	1.650	1.660	1.446	1,010,500
2023-07-18	1.680	1.680	1.660	1.670	1.455	1,059,700
2023-07-17	1.670	1.690	1.670	1.680	1.463	1,792,600
2023-07-14	1.670	1.690	1.660	1.670	1.455	1,291,100
2023-07-13	1.690	1.690	1.660	1.660	1.446	580,500
2023-07-12	1.660	1.710	1.650	1.690	1.472	3,494,700
2023-07-11	1.670	1.670	1.650	1.650	1.437	679,600
2023-07-10	1.660	1.690	1.650	1.670	1.455	1,157,700
2023-07-07	1.650	1.670	1.650	1.650	1.437	673,900
2023-07-06	1.670	1.670	1.650	1.650	1.437	679,700
2023-07-05	1.680	1.680	1.660	1.670	1.455	715,200
2023-07-04	1.670	1.690	1.660	1.670	1.455	1,213,600
2023-07-03	1.680	1.680	1.660	1.660	1.446	2,555,500
2023-06-30	1.650	1.680	1.640	1.670	1.455	1,964,400
2023-06-28	1.660	1.660	1.640	1.650	1.437	900,900
2023-06-27	1.650	1.670	1.630	1.670	1.455	1,426,000
2023-06-26	1.630	1.670	1.610	1.660	1.446	1,615,900
2023-06-23	1.630	1.630	1.620	1.630	1.420	661,600
2023-06-22	1.650	1.650	1.620	1.630	1.420	1,537,500
2023-06-21	1.640	1.650	1.630	1.650	1.437	1,407,400
2023-06-20	1.640	1.650	1.630	1.650	1.437	458,000
2023-06-19	1.640	1.640	1.620	1.630	1.420	612,200
2023-06-16	1.650	1.650	1.630	1.640	1.428	1,239,700
2023-06-15	1.650	1.660	1.640	1.640	1.428	783,600
2023-06-14	1.650	1.660	1.640	1.650	1.437	1,844,200
2023-06-13	1.650	1.660	1.640	1.640	1.428	2,051,000
2023-06-12	1.630	1.660	1.620	1.650	1.437	1,407,000
2023-06-09	1.630	1.650	1.620	1.620	1.411	1,484,100
2023-06-08	1.630	1.630	1.620	1.620	1.411	1,318,400
2023-06-07	1.630	1.650	1.620	1.630	1.420	1,793,900
2023-06-06	1.640	1.640	1.620	1.620	1.411	2,816,300
2023-06-02	1.620	1.640	1.610	1.630	1.420	3,031,000
2023-06-01	1.590	1.620	1.580	1.610	1.402	5,192,500
2023-05-31	1.630	1.660	1.570	1.570	1.367	39,147,398
2023-05-30	1.600	1.630	1.590	1.620	1.411	4,404,400
2023-05-29	1.630	1.630	1.600	1.600	1.394	3,279,100
2023-05-26	1.630	1.640	1.610	1.620	1.411	7,662,900
2023-05-25	1.640	1.650	1.590	1.630	1.420	6,653,000
2023-05-24	1.670	1.670	1.630	1.640	1.428	3,402,900
2023-05-23	1.670	1.690	1.660	1.660	1.446	2,095,100

← NewerPage 14 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.