IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.860	2.880	2.850	2.850	2.777	690,200
2026-04-23	2.820	2.880	2.820	2.850	2.777	1,531,500
2026-04-22	2.820	2.830	2.790	2.820	2.748	1,145,200
2026-04-21	2.800	2.820	2.800	2.820	2.748	340,800
2026-04-20	2.810	2.810	2.780	2.800	2.728	598,600
2026-04-17	2.780	2.820	2.760	2.810	2.738	831,500
2026-04-16	2.820	2.820	2.760	2.780	2.709	1,177,200
2026-04-15	2.780	2.820	2.770	2.820	2.748	1,206,300
2026-04-14	2.790	2.800	2.760	2.780	2.709	1,904,000
2026-04-13	2.790	2.800	2.750	2.790	2.719	1,988,500
2026-04-10	2.770	2.800	2.750	2.790	2.719	1,563,100
2026-04-09	2.770	2.780	2.720	2.770	2.699	1,847,200
2026-04-08	2.700	2.770	2.690	2.770	2.699	2,614,300
2026-04-07	2.690	2.690	2.660	2.690	2.621	2,221,000
2026-04-06	2.690	2.700	2.680	2.690	2.621	424,300
2026-04-03	2.750	2.750	2.690	2.690	2.621	895,600
2026-04-02	2.710	2.740	2.680	2.730	2.660	3,629,800
2026-04-01	2.780	2.780	2.700	2.710	2.641	1,165,500
2026-03-31	2.690	2.770	2.670	2.760	2.689	2,284,400
2026-03-30	2.690	2.700	2.630	2.690	2.621	2,861,300
2026-03-27	2.690	2.730	2.670	2.720	2.650	2,370,200
2026-03-26	2.670	2.700	2.630	2.690	2.621	8,105,400
2026-03-25	2.700	2.710	2.650	2.680	2.611	2,767,200
2026-03-24	2.660	2.720	2.530	2.710	2.641	8,056,900
2026-03-19	2.790	2.800	2.640	2.660	2.592	16,372,700
2026-03-18	2.780	2.830	2.770	2.800	2.728	4,202,200
2026-03-17	2.770	2.790	2.750	2.770	2.699	5,657,200
2026-03-16	2.770	2.790	2.740	2.770	2.699	2,423,700
2026-03-13	2.770	2.790	2.760	2.770	2.699	12,801,300
2026-03-12	2.750	2.790	2.740	2.770	2.699	4,216,300
2026-03-11	2.770	2.800	2.750	2.750	2.680	2,492,100
2026-03-10	2.730	2.780	2.720	2.760	2.689	3,665,000
2026-03-09	2.790	2.790	2.660	2.730	2.660	5,508,200
2026-03-06	2.800	2.820	2.780	2.800	2.728	1,253,400
2026-03-05	2.830	2.830	2.780	2.800	2.728	743,000
2026-03-04	2.840	2.870	2.790	2.830	2.758	1,371,300
2026-03-03	2.850	2.870	2.820	2.850	2.777	2,559,600
2026-03-02	2.850	2.870	2.830	2.850	2.777	2,733,200
2026-02-27	3.010	3.010	2.880	2.880	2.806	7,516,000
2026-02-26	3.000	3.060	2.990	3.010	2.933	4,705,800
2026-02-25	3.000	3.010	2.960	3.000	2.923	2,394,500
2026-02-24	2.990	3.010	2.980	3.000	2.923	2,064,800
2026-02-23	3.000	3.040	2.980	2.980	2.904	2,173,500
2026-02-20	3.000	3.010	2.970	3.000	2.923	1,420,600
2026-02-19	3.010	3.060	2.980	2.990	2.914	4,912,000
2026-02-16	2.990	3.020	2.940	3.010	2.933	1,201,100
2026-02-13	2.960	2.960	2.930	2.950	2.875	604,600
2026-02-12	2.910	2.980	2.900	2.960	2.884	3,213,600
2026-02-11	2.890	2.950	2.880	2.920	2.845	2,285,300
2026-02-10	2.920	2.930	2.870	2.910	2.807	4,895,400
2026-02-09	2.910	2.940	2.890	2.920	2.816	1,226,100
2026-02-06	2.940	2.950	2.890	2.910	2.807	4,159,900
2026-02-05	2.930	2.950	2.900	2.940	2.836	1,136,600
2026-02-04	2.900	2.930	2.890	2.930	2.826	3,690,600
2026-02-03	2.930	2.930	2.880	2.890	2.787	2,394,700
2026-01-30	2.880	2.930	2.860	2.930	2.826	6,642,200
2026-01-29	2.890	2.920	2.850	2.890	2.787	2,897,000
2026-01-28	2.850	2.880	2.800	2.860	2.758	4,578,300
2026-01-27	2.990	3.000	2.810	2.850	2.749	7,329,500
2026-01-26	2.960	3.010	2.960	2.990	2.884	6,006,800

← NewerPage 3 of 5 · 247 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.