IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.720	2.730	2.680	2.710	2.587	2,125,800
2025-10-28	2.690	2.730	2.680	2.720	2.596	1,265,400
2025-10-27	2.700	2.710	2.650	2.680	2.558	1,097,500
2025-10-24	2.680	2.700	2.670	2.690	2.568	656,000
2025-10-23	2.650	2.720	2.630	2.670	2.549	1,786,000
2025-10-22	2.650	2.650	2.610	2.640	2.520	2,609,700
2025-10-21	2.700	2.710	2.650	2.650	2.530	1,595,900
2025-10-17	2.670	2.720	2.670	2.700	2.577	2,356,300
2025-10-16	2.750	2.760	2.670	2.670	2.549	2,066,900
2025-10-15	2.700	2.770	2.700	2.750	2.625	3,457,700
2025-10-14	2.700	2.710	2.690	2.700	2.577	751,200
2025-10-13	2.760	2.760	2.690	2.700	2.577	4,440,000
2025-10-10	2.780	2.790	2.760	2.770	2.644	364,800
2025-10-09	2.800	2.810	2.770	2.780	2.654	877,200
2025-10-08	2.810	2.830	2.790	2.800	2.673	1,331,900
2025-10-07	2.830	2.830	2.780	2.810	2.682	1,331,400
2025-10-06	2.770	2.830	2.760	2.830	2.701	811,300
2025-10-03	2.750	2.780	2.750	2.770	2.644	965,900
2025-10-02	2.730	2.770	2.730	2.750	2.625	1,672,600
2025-10-01	2.780	2.780	2.730	2.730	2.606	1,464,200
2025-09-30	2.800	2.810	2.770	2.780	2.654	2,084,400
2025-09-29	2.820	2.840	2.780	2.800	2.673	1,156,800
2025-09-26	2.840	2.860	2.800	2.840	2.711	1,928,900
2025-09-25	2.800	2.830	2.790	2.820	2.692	2,583,400
2025-09-24	2.710	2.810	2.700	2.800	2.673	3,110,700
2025-09-23	2.700	2.710	2.680	2.700	2.577	2,665,900
2025-09-22	2.690	2.720	2.680	2.700	2.577	1,193,000
2025-09-19	2.690	2.720	2.680	2.690	2.568	4,449,800
2025-09-18	2.680	2.690	2.670	2.690	2.568	830,600
2025-09-17	2.700	2.700	2.650	2.670	2.549	5,796,100
2025-09-12	2.700	2.740	2.690	2.690	2.568	3,683,900
2025-09-11	2.710	2.710	2.680	2.690	2.568	1,073,400
2025-09-10	2.720	2.740	2.690	2.700	2.577	3,120,900
2025-09-09	2.740	2.760	2.710	2.730	2.606	2,672,200
2025-09-08	2.760	2.760	2.720	2.740	2.616	5,385,800
2025-09-04	2.710	2.750	2.680	2.720	2.596	1,583,400
2025-09-03	2.690	2.720	2.680	2.700	2.577	1,014,600
2025-09-02	2.720	2.720	2.660	2.690	2.568	1,511,300
2025-08-29	2.720	2.720	2.690	2.700	2.577	1,274,600
2025-08-28	2.720	2.730	2.690	2.720	2.596	3,287,700
2025-08-27	2.710	2.710	2.660	2.690	2.568	5,062,300
2025-08-26	2.700	2.710	2.690	2.710	2.587	4,213,800
2025-08-25	2.710	2.720	2.680	2.690	2.568	1,343,300
2025-08-22	2.720	2.720	2.690	2.700	2.577	479,100
2025-08-21	2.740	2.770	2.710	2.710	2.587	1,599,500
2025-08-20	2.660	2.750	2.660	2.740	2.616	1,924,400
2025-08-19	2.640	2.680	2.640	2.660	2.539	7,260,200
2025-08-18	2.660	2.700	2.630	2.650	2.530	2,925,800
2025-08-15	2.700	2.700	2.650	2.670	2.549	2,150,000
2025-08-14	2.700	2.710	2.680	2.690	2.568	2,018,600
2025-08-13	2.760	2.760	2.680	2.700	2.577	5,200,900
2025-08-12	2.710	2.760	2.700	2.760	2.635	2,002,200
2025-08-11	2.760	2.760	2.690	2.710	2.587	2,676,500
2025-08-08	2.780	2.810	2.780	2.780	2.627	989,600
2025-08-07	2.770	2.810	2.770	2.790	2.636	2,160,500
2025-08-06	2.770	2.780	2.750	2.770	2.617	1,013,000
2025-08-05	2.810	2.830	2.760	2.770	2.617	2,585,100
2025-08-04	2.790	2.810	2.770	2.810	2.655	5,993,800
2025-08-01	2.780	2.810	2.760	2.790	2.636	2,115,200
2025-07-31	2.750	2.860	2.750	2.780	2.627	5,719,400

← NewerPage 5 of 21 · 1,228 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.