IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.650	1.660	1.640	1.650	1.415	911,400
2022-08-19	1.650	1.660	1.640	1.650	1.415	620,800
2022-08-18	1.650	1.660	1.640	1.650	1.415	536,000
2022-08-17	1.660	1.660	1.650	1.650	1.415	707,500
2022-08-16	1.650	1.660	1.640	1.660	1.424	409,700
2022-08-15	1.650	1.660	1.640	1.660	1.424	395,000
2022-08-12	1.650	1.660	1.640	1.650	1.415	129,400
2022-08-11	1.630	1.670	1.630	1.670	1.432	321,700
2022-08-10	1.640	1.640	1.620	1.620	1.389	394,600
2022-08-09	1.660	1.670	1.640	1.650	1.415	242,200
2022-08-08	1.680	1.680	1.660	1.680	1.441	368,200
2022-08-05	1.660	1.680	1.650	1.680	1.441	908,000
2022-08-04	1.660	1.670	1.650	1.670	1.432	344,000
2022-08-03	1.640	1.670	1.630	1.670	1.432	513,500
2022-08-02	1.650	1.660	1.630	1.650	1.415	580,500
2022-08-01	1.630	1.650	1.630	1.650	1.415	507,200
2022-07-29	1.650	1.660	1.620	1.620	1.389	728,500
2022-07-28	1.620	1.680	1.610	1.640	1.406	1,997,200
2022-07-27	1.610	1.620	1.590	1.590	1.363	1,375,800
2022-07-26	1.600	1.620	1.600	1.620	1.389	51,400
2022-07-25	1.600	1.630	1.600	1.610	1.380	262,900
2022-07-22	1.610	1.620	1.600	1.600	1.372	234,000
2022-07-21	1.610	1.610	1.600	1.610	1.380	150,300
2022-07-20	1.560	1.610	1.560	1.600	1.372	1,168,300
2022-07-19	1.560	1.580	1.550	1.560	1.338	1,819,900
2022-07-18	1.560	1.580	1.550	1.560	1.338	1,094,500
2022-07-15	1.580	1.580	1.560	1.570	1.346	479,900
2022-07-14	1.570	1.590	1.570	1.580	1.355	25,300
2022-07-13	1.560	1.580	1.560	1.570	1.346	235,200
2022-07-12	1.570	1.590	1.560	1.560	1.338	145,700
2022-07-08	1.590	1.590	1.560	1.570	1.346	255,200
2022-07-07	1.590	1.590	1.570	1.580	1.355	396,100
2022-07-06	1.610	1.610	1.580	1.580	1.355	77,300
2022-07-05	1.580	1.600	1.570	1.600	1.372	637,900
2022-07-04	1.600	1.600	1.580	1.580	1.355	253,200
2022-07-01	1.590	1.600	1.580	1.600	1.372	286,500
2022-06-30	1.590	1.610	1.590	1.600	1.372	594,000
2022-06-29	1.600	1.600	1.580	1.590	1.363	122,700
2022-06-28	1.560	1.610	1.560	1.610	1.380	519,000
2022-06-27	1.630	1.630	1.550	1.560	1.338	1,388,400
2022-06-24	1.590	1.620	1.580	1.620	1.389	537,600
2022-06-23	1.610	1.620	1.580	1.580	1.355	729,100
2022-06-22	1.630	1.630	1.610	1.630	1.398	201,600
2022-06-21	1.620	1.630	1.610	1.630	1.398	319,000
2022-06-20	1.620	1.630	1.610	1.620	1.389	384,900
2022-06-17	1.630	1.640	1.610	1.630	1.398	1,273,300
2022-06-16	1.630	1.640	1.610	1.630	1.398	2,389,500
2022-06-15	1.630	1.650	1.610	1.620	1.389	1,237,700
2022-06-14	1.620	1.630	1.600	1.630	1.398	2,040,300
2022-06-13	1.660	1.660	1.620	1.630	1.398	1,078,400
2022-06-10	1.680	1.680	1.650	1.670	1.432	354,800
2022-06-09	1.680	1.690	1.670	1.680	1.441	739,200
2022-06-08	1.660	1.680	1.660	1.680	1.441	805,300
2022-06-07	1.660	1.670	1.650	1.660	1.423	384,600
2022-06-03	1.650	1.660	1.640	1.660	1.423	765,100
2022-06-02	1.640	1.660	1.630	1.650	1.415	962,400
2022-06-01	1.630	1.640	1.630	1.640	1.406	147,400
2022-05-31	1.630	1.640	1.620	1.640	1.406	694,400
2022-05-30	1.640	1.640	1.620	1.620	1.389	189,300
2022-05-27	1.630	1.640	1.620	1.640	1.406	357,200

← NewerPage 18 of 21 · 1,230 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.