IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.730	1.730	1.720	1.720	1.498	457,100
2023-02-20	1.740	1.750	1.730	1.740	1.515	258,800
2023-02-17	1.750	1.760	1.740	1.740	1.515	561,300
2023-02-16	1.760	1.770	1.740	1.750	1.524	2,485,600
2023-02-15	1.750	1.770	1.750	1.770	1.541	678,100
2023-02-14	1.750	1.760	1.750	1.750	1.524	440,200
2023-02-13	1.750	1.750	1.730	1.750	1.524	347,100
2023-02-10	1.760	1.760	1.720	1.750	1.524	502,600
2023-02-09	1.720	1.770	1.720	1.760	1.533	1,814,800
2023-02-08	1.720	1.740	1.710	1.720	1.498	1,654,200
2023-02-07	1.750	1.750	1.710	1.720	1.498	629,800
2023-02-03	1.760	1.770	1.750	1.770	1.541	316,900
2023-02-02	1.760	1.770	1.750	1.760	1.532	803,900
2023-01-31	1.760	1.760	1.740	1.760	1.532	326,800
2023-01-30	1.770	1.770	1.740	1.760	1.532	1,823,500
2023-01-27	1.750	1.770	1.740	1.770	1.541	1,336,300
2023-01-26	1.740	1.770	1.740	1.750	1.524	1,521,500
2023-01-25	1.750	1.750	1.720	1.730	1.506	265,600
2023-01-20	1.770	1.770	1.740	1.750	1.524	954,000
2023-01-19	1.750	1.780	1.730	1.770	1.541	1,459,600
2023-01-18	1.740	1.750	1.730	1.750	1.524	336,200
2023-01-17	1.770	1.770	1.690	1.730	1.506	700,500
2023-01-16	1.740	1.770	1.730	1.770	1.541	1,187,300
2023-01-13	1.720	1.750	1.710	1.740	1.515	1,124,000
2023-01-12	1.670	1.720	1.670	1.720	1.498	1,678,900
2023-01-11	1.680	1.690	1.670	1.680	1.463	459,700
2023-01-10	1.680	1.680	1.670	1.680	1.463	91,000
2023-01-09	1.670	1.700	1.670	1.690	1.471	1,463,100
2023-01-06	1.630	1.680	1.630	1.680	1.463	888,200
2023-01-05	1.660	1.660	1.630	1.630	1.419	743,700
2023-01-04	1.660	1.670	1.650	1.660	1.445	626,000
2023-01-03	1.650	1.660	1.640	1.660	1.445	235,300
2022-12-30	1.650	1.660	1.640	1.650	1.437	556,300
2022-12-29	1.640	1.650	1.630	1.650	1.437	509,100
2022-12-28	1.650	1.650	1.640	1.650	1.437	578,700
2022-12-27	1.630	1.650	1.630	1.650	1.437	129,200
2022-12-23	1.620	1.630	1.620	1.630	1.419	688,000
2022-12-22	1.630	1.630	1.620	1.620	1.410	483,700
2022-12-21	1.630	1.640	1.620	1.620	1.410	466,000
2022-12-20	1.650	1.650	1.620	1.630	1.419	259,800
2022-12-19	1.630	1.650	1.620	1.650	1.437	244,300
2022-12-16	1.630	1.640	1.620	1.620	1.410	1,085,600
2022-12-15	1.630	1.650	1.630	1.640	1.428	491,500
2022-12-14	1.650	1.660	1.630	1.640	1.428	389,500
2022-12-13	1.660	1.670	1.650	1.660	1.445	405,800
2022-12-12	1.640	1.660	1.640	1.660	1.445	172,500
2022-12-09	1.640	1.650	1.630	1.640	1.428	442,000
2022-12-08	1.630	1.650	1.620	1.650	1.437	611,800
2022-12-07	1.640	1.640	1.620	1.620	1.410	182,300
2022-12-06	1.650	1.650	1.630	1.630	1.419	354,000
2022-12-05	1.640	1.650	1.630	1.650	1.437	587,200
2022-12-02	1.620	1.650	1.620	1.640	1.428	1,008,500
2022-12-01	1.640	1.650	1.610	1.610	1.402	1,382,100
2022-11-30	1.600	1.660	1.600	1.660	1.445	2,274,100
2022-11-29	1.590	1.610	1.590	1.610	1.402	291,100
2022-11-25	1.600	1.600	1.590	1.600	1.393	260,500
2022-11-24	1.580	1.600	1.580	1.590	1.384	180,700
2022-11-23	1.580	1.580	1.570	1.570	1.367	387,700
2022-11-22	1.570	1.580	1.560	1.580	1.376	172,200
2022-11-21	1.570	1.570	1.560	1.570	1.367	231,200

← NewerPage 16 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.