IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	2.750	2.810	2.730	2.740	2.589	9,591,200
2025-07-29	2.750	2.770	2.730	2.740	2.589	1,406,400
2025-07-28	2.750	2.760	2.730	2.750	2.598	1,282,200
2025-07-25	2.750	2.760	2.730	2.750	2.598	2,535,200
2025-07-24	2.750	2.770	2.720	2.730	2.580	1,616,700
2025-07-23	2.750	2.780	2.740	2.750	2.598	1,751,900
2025-07-22	2.790	2.790	2.720	2.740	2.589	1,954,800
2025-07-21	2.690	2.790	2.690	2.790	2.636	4,520,400
2025-07-18	2.700	2.730	2.680	2.690	2.542	1,256,100
2025-07-17	2.710	2.750	2.690	2.710	2.561	5,054,000
2025-07-16	2.710	2.750	2.700	2.700	2.551	3,135,700
2025-07-15	2.660	2.780	2.660	2.710	2.561	6,744,200
2025-07-14	2.650	2.690	2.650	2.660	2.513	2,830,700
2025-07-11	2.700	2.720	2.650	2.650	2.504	4,656,000
2025-07-10	2.720	2.750	2.650	2.700	2.551	6,917,700
2025-07-09	2.700	2.730	2.680	2.700	2.551	3,146,900
2025-07-08	2.590	2.730	2.590	2.720	2.570	3,629,000
2025-07-07	2.650	2.650	2.590	2.600	2.457	3,204,100
2025-07-04	2.670	2.670	2.610	2.650	2.504	7,015,700
2025-07-03	2.570	2.700	2.560	2.680	2.532	6,309,100
2025-07-02	2.580	2.620	2.560	2.570	2.428	4,751,600
2025-07-01	2.530	2.610	2.500	2.590	2.447	9,655,100
2025-06-30	2.520	2.590	2.520	2.540	2.400	8,263,100
2025-06-26	2.480	2.500	2.450	2.480	2.343	7,840,300
2025-06-25	2.300	2.520	2.300	2.490	2.353	10,811,600
2025-06-24	2.300	2.310	2.270	2.280	2.154	2,102,400
2025-06-23	2.350	2.350	2.290	2.300	2.173	6,815,200
2025-06-20	2.300	2.450	2.250	2.390	2.258	25,875,900
2025-06-19	2.320	2.330	2.290	2.310	2.183	2,486,300
2025-06-18	2.340	2.350	2.310	2.320	2.192	2,217,500
2025-06-17	2.360	2.380	2.320	2.340	2.211	3,871,500
2025-06-16	2.340	2.380	2.330	2.350	2.221	4,789,000
2025-06-13	2.320	2.350	2.320	2.340	2.211	3,213,900
2025-06-12	2.330	2.360	2.320	2.320	2.192	3,585,800
2025-06-11	2.340	2.350	2.320	2.320	2.192	4,489,600
2025-06-10	2.350	2.350	2.320	2.330	2.202	2,610,900
2025-06-09	2.360	2.410	2.340	2.350	2.221	4,858,600
2025-06-06	2.300	2.370	2.300	2.360	2.230	4,622,600
2025-06-05	2.320	2.320	2.290	2.290	2.164	2,418,900
2025-06-04	2.320	2.330	2.290	2.320	2.192	5,555,400
2025-06-03	2.330	2.330	2.290	2.320	2.192	2,115,700
2025-05-30	2.300	2.320	2.290	2.320	2.192	3,820,100
2025-05-29	2.310	2.320	2.290	2.300	2.173	1,147,800
2025-05-28	2.300	2.330	2.300	2.310	2.183	2,443,000
2025-05-27	2.310	2.310	2.290	2.300	2.173	723,900
2025-05-26	2.290	2.310	2.290	2.310	2.183	1,248,400
2025-05-23	2.270	2.300	2.270	2.290	2.164	2,067,500
2025-05-22	2.270	2.280	2.260	2.280	2.154	1,235,300
2025-05-21	2.260	2.290	2.260	2.270	2.145	896,700
2025-05-20	2.250	2.270	2.250	2.250	2.126	1,724,000
2025-05-19	2.230	2.260	2.230	2.250	2.126	1,909,000
2025-05-16	2.250	2.250	2.220	2.240	2.117	2,724,900
2025-05-15	2.270	2.280	2.230	2.250	2.126	2,755,600
2025-05-14	2.310	2.320	2.260	2.270	2.145	1,707,400
2025-05-13	2.310	2.320	2.290	2.300	2.173	643,200
2025-05-09	2.310	2.330	2.280	2.300	2.173	1,609,800
2025-05-08	2.300	2.340	2.300	2.310	2.183	1,277,000
2025-05-07	2.320	2.330	2.290	2.300	2.173	865,200
2025-05-06	2.360	2.370	2.340	2.340	2.181	770,900
2025-05-05	2.340	2.380	2.340	2.350	2.190	3,244,000

← NewerPage 6 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.