IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.460	1.460	1.440	1.450	1.243	2,606,100
2022-02-22	1.460	1.470	1.450	1.460	1.252	6,069,900
2022-02-21	1.460	1.460	1.450	1.460	1.252	2,087,100
2022-02-18	1.470	1.480	1.460	1.460	1.252	1,379,000
2022-02-17	1.480	1.480	1.460	1.470	1.260	2,437,800
2022-02-16	1.500	1.500	1.460	1.480	1.269	2,675,500
2022-02-15	1.500	1.500	1.470	1.480	1.269	5,074,600
2022-02-14	1.440	1.500	1.440	1.490	1.278	1,387,800
2022-02-11	1.470	1.470	1.440	1.440	1.235	3,622,700
2022-02-10	1.500	1.500	1.470	1.480	1.269	5,092,500
2022-02-09	1.510	1.520	1.460	1.490	1.277	3,154,700
2022-02-08	1.540	1.540	1.500	1.500	1.286	3,211,900
2022-02-07	1.550	1.550	1.520	1.530	1.312	1,690,800
2022-02-04	1.550	1.550	1.540	1.540	1.320	699,700
2022-02-03	1.550	1.560	1.530	1.550	1.329	830,700
2022-01-31	1.540	1.570	1.540	1.540	1.320	176,200
2022-01-28	1.540	1.540	1.530	1.540	1.320	817,400
2022-01-27	1.540	1.540	1.530	1.540	1.320	2,008,800
2022-01-26	1.550	1.550	1.530	1.530	1.312	964,700
2022-01-25	1.550	1.550	1.540	1.540	1.320	388,300
2022-01-24	1.540	1.550	1.540	1.550	1.329	1,084,200
2022-01-21	1.540	1.550	1.530	1.540	1.320	1,536,900
2022-01-20	1.570	1.590	1.540	1.540	1.320	3,465,800
2022-01-19	1.580	1.590	1.550	1.570	1.346	2,891,100
2022-01-17	1.590	1.600	1.580	1.580	1.355	1,520,200
2022-01-14	1.600	1.600	1.580	1.590	1.363	2,886,300
2022-01-13	1.610	1.620	1.590	1.590	1.363	3,554,600
2022-01-12	1.640	1.650	1.600	1.610	1.380	1,477,500
2022-01-11	1.630	1.640	1.620	1.640	1.406	223,100
2022-01-10	1.610	1.640	1.610	1.640	1.406	2,065,400
2022-01-07	1.610	1.610	1.600	1.610	1.380	321,300
2022-01-06	1.630	1.630	1.590	1.610	1.380	2,859,200
2022-01-05	1.620	1.650	1.620	1.630	1.397	419,800
2022-01-04	1.640	1.640	1.620	1.620	1.389	232,700
2022-01-03	1.640	1.650	1.640	1.640	1.406	146,000
2021-12-31	1.640	1.660	1.640	1.650	1.415	197,900
2021-12-30	1.660	1.660	1.640	1.650	1.415	154,800
2021-12-29	1.630	1.660	1.610	1.660	1.423	626,000
2021-12-28	1.620	1.640	1.610	1.620	1.389	1,187,100
2021-12-27	1.610	1.630	1.600	1.610	1.380	673,500
2021-12-24	1.610	1.620	1.600	1.600	1.372	422,800
2021-12-23	1.600	1.620	1.600	1.610	1.380	247,800
2021-12-22	1.600	1.640	1.600	1.610	1.380	361,800
2021-12-21	1.590	1.610	1.580	1.600	1.372	1,027,300
2021-12-20	1.580	1.600	1.570	1.590	1.363	1,509,600
2021-12-17	1.600	1.600	1.580	1.580	1.355	2,459,000
2021-12-16	1.600	1.610	1.590	1.600	1.372	1,589,200
2021-12-15	1.600	1.610	1.590	1.600	1.372	1,286,200
2021-12-14	1.610	1.620	1.600	1.600	1.372	1,659,300
2021-12-13	1.610	1.620	1.600	1.610	1.380	1,146,800
2021-12-10	1.630	1.640	1.600	1.610	1.380	1,262,800
2021-12-09	1.630	1.630	1.620	1.630	1.397	161,500
2021-12-08	1.630	1.640	1.600	1.620	1.389	1,764,500
2021-12-07	1.620	1.630	1.620	1.630	1.397	423,700
2021-12-06	1.630	1.630	1.620	1.620	1.389	248,800
2021-12-02	1.640	1.640	1.620	1.620	1.389	880,800
2021-12-01	1.640	1.650	1.630	1.640	1.406	325,300
2021-11-30	1.620	1.660	1.620	1.640	1.406	2,339,400
2021-11-29	1.640	1.640	1.620	1.620	1.389	353,500
2021-11-26	1.640	1.650	1.630	1.640	1.406	1,115,900

← NewerPage 20 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.