IGB Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 1.640 | 1.650 | 1.640 | 1.640 | 1.406 | 174,700 |
| 2021-11-24 | 1.640 | 1.650 | 1.630 | 1.640 | 1.406 | 641,800 |
| 2021-11-23 | 1.650 | 1.660 | 1.640 | 1.640 | 1.406 | 7,922,900 |
| 2021-11-22 | 1.650 | 1.660 | 1.640 | 1.650 | 1.415 | 1,381,000 |
| 2021-11-19 | 1.650 | 1.650 | 1.640 | 1.650 | 1.415 | 1,355,900 |
| 2021-11-18 | 1.650 | 1.660 | 1.650 | 1.650 | 1.415 | 518,800 |
| 2021-11-17 | 1.650 | 1.660 | 1.650 | 1.650 | 1.415 | 488,000 |
| 2021-11-16 | 1.660 | 1.660 | 1.650 | 1.650 | 1.415 | 555,400 |
| 2021-11-15 | 1.660 | 1.660 | 1.650 | 1.650 | 1.415 | 451,600 |
| 2021-11-12 | 1.650 | 1.670 | 1.650 | 1.660 | 1.423 | 268,200 |
| 2021-11-11 | 1.660 | 1.670 | 1.650 | 1.660 | 1.423 | 201,600 |
| 2021-11-10 | 1.670 | 1.670 | 1.650 | 1.660 | 1.423 | 1,490,500 |
| 2021-11-09 | 1.660 | 1.660 | 1.650 | 1.660 | 1.423 | 299,700 |
| 2021-11-08 | 1.680 | 1.680 | 1.660 | 1.660 | 1.423 | 478,100 |
| 2021-11-05 | 1.680 | 1.680 | 1.670 | 1.670 | 1.432 | 172,300 |
| 2021-11-03 | 1.670 | 1.680 | 1.660 | 1.670 | 1.432 | 774,500 |
| 2021-11-02 | 1.670 | 1.680 | 1.660 | 1.660 | 1.423 | 232,500 |
| 2021-11-01 | 1.670 | 1.670 | 1.660 | 1.660 | 1.423 | 527,400 |
| 2021-10-29 | 1.680 | 1.680 | 1.670 | 1.680 | 1.440 | 146,800 |
| 2021-10-28 | 1.680 | 1.680 | 1.670 | 1.680 | 1.440 | 319,700 |
| 2021-10-27 | 1.670 | 1.690 | 1.670 | 1.680 | 1.440 | 1,468,000 |
| 2021-10-26 | 1.680 | 1.680 | 1.670 | 1.680 | 1.440 | 1,625,400 |
| 2021-10-25 | 1.670 | 1.680 | 1.670 | 1.670 | 1.432 | 683,700 |
| 2021-10-22 | 1.680 | 1.680 | 1.670 | 1.680 | 1.440 | 718,600 |
| 2021-10-21 | 1.670 | 1.680 | 1.670 | 1.680 | 1.440 | 305,000 |
| 2021-10-20 | 1.680 | 1.680 | 1.660 | 1.670 | 1.432 | 2,453,600 |
← NewerPage 21 of 21 · 1,226 trading days
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.