IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.670	1.670	1.650	1.660	1.446	2,459,600
2023-05-19	1.680	1.680	1.650	1.660	1.446	2,868,500
2023-05-18	1.660	1.710	1.650	1.680	1.463	5,549,400
2023-05-17	1.680	1.680	1.630	1.660	1.446	10,989,000
2023-05-16	1.690	1.700	1.680	1.680	1.463	1,563,000
2023-05-15	1.700	1.720	1.690	1.700	1.481	1,263,900
2023-05-12	1.740	1.740	1.700	1.700	1.481	1,419,700
2023-05-11	1.740	1.770	1.730	1.770	1.541	1,298,600
2023-05-10	1.740	1.760	1.730	1.730	1.507	1,205,900
2023-05-09	1.750	1.750	1.730	1.730	1.507	876,500
2023-05-08	1.750	1.760	1.740	1.760	1.533	303,700
2023-05-05	1.750	1.760	1.740	1.750	1.524	463,100
2023-05-03	1.760	1.760	1.740	1.760	1.533	274,000
2023-05-02	1.760	1.760	1.740	1.750	1.524	273,000
2023-04-28	1.740	1.760	1.740	1.750	1.524	519,000
2023-04-27	1.710	1.740	1.710	1.720	1.498	363,800
2023-04-26	1.710	1.720	1.700	1.700	1.480	285,400
2023-04-25	1.750	1.750	1.710	1.710	1.489	248,600
2023-04-20	1.700	1.720	1.700	1.720	1.498	181,000
2023-04-19	1.690	1.700	1.680	1.690	1.472	448,200
2023-04-18	1.700	1.700	1.690	1.690	1.472	398,300
2023-04-17	1.700	1.710	1.690	1.690	1.472	806,900
2023-04-14	1.720	1.720	1.700	1.700	1.480	1,119,700
2023-04-13	1.720	1.730	1.710	1.720	1.498	711,100
2023-04-12	1.720	1.720	1.710	1.720	1.498	329,200
2023-04-11	1.730	1.730	1.710	1.720	1.498	746,000
2023-04-10	1.730	1.730	1.710	1.730	1.507	582,400
2023-04-07	1.730	1.730	1.720	1.730	1.507	79,700
2023-04-06	1.730	1.740	1.720	1.720	1.498	391,000
2023-04-05	1.750	1.750	1.730	1.730	1.507	455,100
2023-04-04	1.740	1.760	1.730	1.750	1.524	2,147,600
2023-04-03	1.740	1.750	1.720	1.750	1.524	619,500
2023-03-31	1.730	1.740	1.720	1.740	1.515	620,700
2023-03-30	1.740	1.740	1.720	1.730	1.507	502,900
2023-03-29	1.750	1.750	1.720	1.730	1.507	1,063,200
2023-03-28	1.730	1.750	1.730	1.750	1.524	544,200
2023-03-27	1.730	1.740	1.720	1.730	1.507	293,600
2023-03-24	1.730	1.740	1.720	1.730	1.507	787,600
2023-03-23	1.720	1.750	1.720	1.740	1.515	609,100
2023-03-22	1.730	1.740	1.720	1.720	1.498	348,000
2023-03-21	1.720	1.740	1.720	1.720	1.498	331,400
2023-03-20	1.750	1.750	1.710	1.710	1.489	645,600
2023-03-17	1.700	1.760	1.700	1.760	1.533	1,359,300
2023-03-16	1.690	1.700	1.680	1.690	1.472	392,500
2023-03-15	1.670	1.710	1.670	1.700	1.480	366,900
2023-03-14	1.700	1.700	1.670	1.670	1.454	923,000
2023-03-13	1.690	1.710	1.680	1.710	1.489	601,600
2023-03-10	1.690	1.710	1.690	1.690	1.472	801,900
2023-03-09	1.730	1.730	1.680	1.690	1.472	1,649,000
2023-03-08	1.710	1.730	1.710	1.730	1.507	181,500
2023-03-07	1.720	1.730	1.700	1.720	1.498	930,600
2023-03-06	1.730	1.730	1.720	1.720	1.498	186,700
2023-03-03	1.740	1.740	1.720	1.720	1.498	281,800
2023-03-02	1.740	1.750	1.720	1.730	1.507	960,100
2023-03-01	1.750	1.750	1.730	1.740	1.515	216,500
2023-02-28	1.720	1.760	1.710	1.760	1.533	1,762,300
2023-02-27	1.720	1.730	1.710	1.710	1.489	760,800
2023-02-24	1.740	1.740	1.720	1.730	1.507	234,500
2023-02-23	1.740	1.750	1.720	1.750	1.524	443,000
2023-02-22	1.720	1.740	1.710	1.730	1.507	370,800

← NewerPage 15 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.