IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	1.580	1.580	1.570	1.580	1.376	277,900
2022-11-16	1.580	1.580	1.570	1.570	1.367	424,600
2022-11-15	1.600	1.600	1.590	1.600	1.372	787,900
2022-11-14	1.600	1.600	1.590	1.600	1.372	215,100
2022-11-11	1.600	1.610	1.590	1.590	1.364	971,700
2022-11-10	1.590	1.600	1.580	1.590	1.364	607,800
2022-11-09	1.580	1.590	1.580	1.590	1.364	583,800
2022-11-08	1.590	1.590	1.570	1.580	1.355	361,800
2022-11-07	1.580	1.600	1.570	1.590	1.364	637,200
2022-11-04	1.560	1.590	1.550	1.580	1.355	1,553,200
2022-11-03	1.550	1.560	1.540	1.540	1.321	632,700
2022-11-02	1.550	1.570	1.550	1.560	1.338	496,100
2022-11-01	1.570	1.570	1.550	1.550	1.329	915,300
2022-10-31	1.580	1.580	1.560	1.570	1.346	518,200
2022-10-28	1.580	1.590	1.560	1.580	1.355	1,141,900
2022-10-27	1.580	1.590	1.570	1.580	1.355	1,720,400
2022-10-26	1.580	1.590	1.570	1.580	1.355	1,028,900
2022-10-25	1.580	1.580	1.570	1.580	1.355	207,700
2022-10-21	1.570	1.580	1.570	1.580	1.355	254,300
2022-10-20	1.580	1.590	1.570	1.570	1.346	324,400
2022-10-19	1.580	1.590	1.570	1.580	1.355	98,400
2022-10-18	1.580	1.580	1.570	1.580	1.355	238,100
2022-10-17	1.580	1.580	1.570	1.570	1.346	111,500
2022-10-14	1.580	1.580	1.570	1.580	1.355	404,200
2022-10-13	1.570	1.580	1.560	1.580	1.355	156,400
2022-10-12	1.570	1.580	1.570	1.580	1.355	339,800
2022-10-11	1.580	1.590	1.570	1.570	1.346	142,600
2022-10-07	1.580	1.590	1.570	1.580	1.355	267,300
2022-10-06	1.580	1.590	1.570	1.580	1.355	667,300
2022-10-05	1.570	1.590	1.570	1.580	1.355	787,600
2022-10-04	1.590	1.600	1.570	1.570	1.346	180,700
2022-10-03	1.590	1.590	1.570	1.580	1.355	419,100
2022-09-30	1.600	1.610	1.590	1.600	1.372	320,900
2022-09-29	1.600	1.600	1.580	1.600	1.372	550,700
2022-09-28	1.600	1.600	1.580	1.600	1.372	241,400
2022-09-27	1.600	1.610	1.590	1.590	1.364	694,800
2022-09-26	1.610	1.610	1.590	1.600	1.372	517,100
2022-09-23	1.620	1.620	1.600	1.600	1.372	274,200
2022-09-22	1.610	1.620	1.600	1.620	1.389	280,600
2022-09-21	1.620	1.630	1.610	1.610	1.381	222,100
2022-09-20	1.620	1.630	1.610	1.610	1.381	113,600
2022-09-19	1.630	1.630	1.600	1.630	1.398	1,469,400
2022-09-15	1.610	1.630	1.600	1.630	1.398	837,200
2022-09-14	1.600	1.610	1.590	1.590	1.364	1,776,200
2022-09-13	1.630	1.640	1.610	1.610	1.381	1,863,500
2022-09-12	1.610	1.640	1.610	1.630	1.398	976,500
2022-09-09	1.630	1.640	1.600	1.610	1.381	961,900
2022-09-08	1.640	1.640	1.630	1.630	1.398	193,900
2022-09-07	1.630	1.640	1.630	1.640	1.406	129,400
2022-09-06	1.630	1.650	1.630	1.630	1.398	283,400
2022-09-05	1.640	1.650	1.630	1.630	1.398	1,299,700
2022-09-02	1.620	1.640	1.610	1.630	1.398	225,300
2022-09-01	1.630	1.650	1.610	1.620	1.389	1,802,600
2022-08-30	1.630	1.650	1.620	1.620	1.389	793,000
2022-08-29	1.650	1.650	1.630	1.630	1.398	1,583,800
2022-08-26	1.650	1.660	1.650	1.660	1.424	230,400
2022-08-25	1.650	1.660	1.640	1.650	1.415	88,400
2022-08-24	1.640	1.650	1.640	1.650	1.415	146,000
2022-08-23	1.650	1.660	1.640	1.640	1.406	589,300
2022-08-22	1.650	1.660	1.640	1.650	1.415	911,400

← NewerPage 17 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.