IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.640	1.650	1.630	1.650	1.415	829,500
2022-05-24	1.630	1.640	1.620	1.640	1.406	657,900
2022-05-23	1.610	1.630	1.610	1.630	1.398	963,200
2022-05-20	1.620	1.620	1.600	1.610	1.380	3,885,300
2022-05-19	1.600	1.620	1.590	1.620	1.389	1,986,300
2022-05-18	1.620	1.620	1.590	1.600	1.372	1,429,200
2022-05-17	1.610	1.630	1.600	1.610	1.380	754,400
2022-05-13	1.630	1.630	1.600	1.610	1.380	1,146,100
2022-05-12	1.620	1.640	1.620	1.640	1.406	623,200
2022-05-11	1.650	1.650	1.610	1.620	1.389	1,721,400
2022-05-10	1.640	1.650	1.630	1.640	1.406	1,789,400
2022-05-09	1.660	1.660	1.640	1.640	1.406	2,915,800
2022-05-06	1.660	1.660	1.650	1.650	1.415	3,089,400
2022-05-05	1.630	1.680	1.630	1.660	1.423	4,759,800
2022-04-29	1.640	1.670	1.620	1.630	1.398	4,196,000
2022-04-28	1.590	1.640	1.590	1.640	1.406	4,629,300
2022-04-27	1.560	1.580	1.560	1.560	1.338	667,300
2022-04-26	1.560	1.580	1.560	1.560	1.338	562,300
2022-04-25	1.570	1.570	1.550	1.550	1.329	1,387,700
2022-04-22	1.550	1.580	1.540	1.570	1.346	2,058,400
2022-04-21	1.550	1.560	1.540	1.540	1.320	3,013,000
2022-04-20	1.560	1.570	1.530	1.540	1.320	4,630,700
2022-04-18	1.570	1.580	1.560	1.560	1.338	1,376,200
2022-04-15	1.560	1.580	1.550	1.560	1.338	928,500
2022-04-14	1.550	1.580	1.550	1.560	1.338	2,968,500
2022-04-13	1.530	1.560	1.530	1.540	1.320	1,477,400
2022-04-12	1.540	1.540	1.520	1.530	1.312	558,200
2022-04-11	1.540	1.540	1.520	1.530	1.312	280,000
2022-04-08	1.520	1.540	1.520	1.530	1.312	853,600
2022-04-07	1.530	1.540	1.500	1.520	1.303	4,055,000
2022-04-06	1.520	1.540	1.510	1.530	1.312	1,552,600
2022-04-05	1.520	1.540	1.500	1.510	1.295	3,422,500
2022-04-04	1.530	1.550	1.510	1.520	1.303	631,100
2022-04-01	1.530	1.540	1.500	1.530	1.312	2,478,100
2022-03-31	1.500	1.560	1.490	1.530	1.312	3,753,600
2022-03-30	1.470	1.500	1.460	1.490	1.278	1,186,600
2022-03-29	1.480	1.490	1.460	1.460	1.252	762,300
2022-03-28	1.500	1.500	1.480	1.480	1.269	481,900
2022-03-25	1.470	1.490	1.460	1.490	1.278	919,200
2022-03-24	1.450	1.470	1.440	1.470	1.260	1,819,000
2022-03-23	1.440	1.450	1.430	1.440	1.235	2,414,100
2022-03-22	1.440	1.450	1.430	1.430	1.226	881,300
2022-03-21	1.390	1.430	1.390	1.420	1.218	4,494,100
2022-03-18	1.440	1.460	1.380	1.380	1.183	57,384,301
2022-03-17	1.420	1.460	1.410	1.440	1.235	5,212,800
2022-03-16	1.440	1.440	1.400	1.420	1.218	8,366,600
2022-03-15	1.450	1.460	1.450	1.450	1.243	1,690,300
2022-03-14	1.450	1.480	1.450	1.460	1.252	2,260,400
2022-03-11	1.480	1.480	1.440	1.450	1.243	2,523,800
2022-03-10	1.480	1.490	1.470	1.480	1.269	1,583,400
2022-03-09	1.430	1.470	1.420	1.470	1.260	3,319,300
2022-03-08	1.430	1.450	1.400	1.430	1.226	3,849,100
2022-03-07	1.400	1.440	1.390	1.430	1.226	2,077,500
2022-03-04	1.400	1.410	1.360	1.390	1.192	3,649,400
2022-03-03	1.410	1.420	1.390	1.390	1.192	3,471,200
2022-03-02	1.420	1.420	1.400	1.410	1.209	2,337,700
2022-03-01	1.420	1.430	1.410	1.420	1.218	4,106,300
2022-02-28	1.430	1.440	1.400	1.420	1.218	8,100,100
2022-02-25	1.430	1.430	1.420	1.430	1.226	6,159,200
2022-02-24	1.440	1.450	1.420	1.430	1.226	4,553,200

← NewerPage 19 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.