IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	2.960	2.970	2.950	2.960	2.855	2,850,700
2026-01-22	2.950	2.970	2.950	2.960	2.855	1,622,800
2026-01-21	2.950	2.970	2.930	2.960	2.855	4,640,600
2026-01-20	2.940	2.970	2.930	2.950	2.845	1,219,800
2026-01-19	2.910	2.950	2.870	2.930	2.826	852,800
2026-01-16	2.910	2.950	2.910	2.940	2.836	1,034,500
2026-01-15	2.890	2.940	2.880	2.910	2.807	1,105,500
2026-01-14	2.890	2.900	2.850	2.890	2.787	2,103,500
2026-01-13	2.880	2.910	2.880	2.890	2.787	501,400
2026-01-12	2.860	2.900	2.860	2.880	2.778	1,762,200
2026-01-09	2.870	2.880	2.820	2.860	2.758	2,252,600
2026-01-08	2.840	2.890	2.840	2.870	2.768	2,306,200
2026-01-07	2.900	2.910	2.830	2.840	2.739	1,291,800
2026-01-06	2.800	2.910	2.780	2.910	2.807	3,328,100
2026-01-05	2.790	2.810	2.780	2.790	2.691	1,720,200
2026-01-02	2.730	2.800	2.730	2.790	2.691	4,662,900
2025-12-31	2.700	2.740	2.700	2.730	2.633	957,600
2025-12-30	2.710	2.720	2.700	2.710	2.614	500,800
2025-12-29	2.710	2.730	2.700	2.710	2.614	2,435,400
2025-12-26	2.700	2.720	2.690	2.710	2.614	359,000
2025-12-24	2.720	2.730	2.700	2.710	2.614	538,100
2025-12-23	2.700	2.730	2.700	2.720	2.623	1,306,200
2025-12-22	2.700	2.710	2.670	2.700	2.604	3,763,600
2025-12-19	2.690	2.730	2.660	2.700	2.604	4,968,200
2025-12-18	2.670	2.710	2.640	2.690	2.594	3,949,900
2025-12-17	2.710	2.710	2.660	2.680	2.585	3,717,200
2025-12-16	2.650	2.710	2.640	2.710	2.614	4,097,200
2025-12-15	2.650	2.680	2.630	2.650	2.556	3,594,000
2025-12-12	2.630	2.680	2.630	2.660	2.566	5,991,400
2025-12-11	2.670	2.680	2.620	2.630	2.537	834,100
2025-12-10	2.650	2.670	2.600	2.640	2.546	4,584,700
2025-12-09	2.620	2.660	2.580	2.650	2.556	6,869,200
2025-12-08	2.580	2.620	2.560	2.620	2.527	2,718,300
2025-12-05	2.570	2.580	2.510	2.560	2.469	4,623,600
2025-12-04	2.630	2.640	2.540	2.570	2.479	5,307,400
2025-12-03	2.680	2.680	2.620	2.620	2.527	3,523,300
2025-12-02	2.700	2.720	2.660	2.670	2.575	2,678,000
2025-12-01	2.750	2.770	2.690	2.690	2.594	1,025,800
2025-11-28	2.750	2.790	2.730	2.750	2.652	8,004,500
2025-11-27	2.820	2.820	2.750	2.750	2.652	869,300
2025-11-26	2.800	2.830	2.790	2.820	2.720	2,588,600
2025-11-25	2.820	2.830	2.780	2.800	2.701	1,361,000
2025-11-24	2.770	2.820	2.720	2.820	2.720	5,952,800
2025-11-21	2.720	2.770	2.700	2.770	2.672	1,695,700
2025-11-20	2.700	2.750	2.700	2.710	2.614	1,221,100
2025-11-19	2.690	2.710	2.680	2.700	2.604	786,200
2025-11-18	2.700	2.700	2.670	2.690	2.594	2,461,300
2025-11-17	2.710	2.720	2.690	2.700	2.604	358,200
2025-11-14	2.700	2.720	2.690	2.710	2.614	674,000
2025-11-13	2.700	2.710	2.680	2.710	2.614	716,700
2025-11-12	2.690	2.700	2.680	2.700	2.604	481,200
2025-11-11	2.680	2.700	2.640	2.690	2.594	2,452,700
2025-11-10	2.680	2.690	2.660	2.670	2.575	1,165,600
2025-11-07	2.670	2.690	2.660	2.680	2.585	677,500
2025-11-06	2.680	2.690	2.640	2.670	2.575	2,285,400
2025-11-05	2.650	2.680	2.630	2.680	2.585	1,071,100
2025-11-04	2.680	2.680	2.650	2.650	2.556	592,200
2025-11-03	2.690	2.710	2.670	2.700	2.577	649,500
2025-10-31	2.700	2.720	2.670	2.690	2.568	1,688,100
2025-10-30	2.710	2.710	2.670	2.700	2.577	538,000

← NewerPage 4 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.