IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	2.330	2.350	2.330	2.340	2.181	1,747,400
2025-04-30	2.330	2.360	2.320	2.340	2.181	2,389,200
2025-04-29	2.310	2.370	2.300	2.330	2.172	3,433,000
2025-04-28	2.300	2.320	2.290	2.310	2.153	1,470,500
2025-04-25	2.290	2.310	2.280	2.310	2.153	2,161,000
2025-04-24	2.290	2.320	2.270	2.290	2.134	3,309,800
2025-04-23	2.300	2.310	2.290	2.290	2.134	1,045,300
2025-04-22	2.290	2.300	2.270	2.300	2.144	587,300
2025-04-21	2.280	2.310	2.280	2.290	2.134	1,070,900
2025-04-18	2.300	2.300	2.280	2.300	2.144	971,600
2025-04-17	2.290	2.290	2.270	2.270	2.116	262,200
2025-04-16	2.290	2.300	2.280	2.290	2.134	688,300
2025-04-15	2.280	2.300	2.270	2.280	2.125	2,809,200
2025-04-14	2.320	2.320	2.270	2.270	2.116	2,164,600
2025-04-11	2.220	2.320	2.200	2.320	2.162	1,614,900
2025-04-10	2.170	2.250	2.170	2.230	2.078	2,028,000
2025-04-09	2.190	2.190	2.130	2.150	2.004	2,226,200
2025-04-08	2.210	2.220	2.170	2.200	2.050	938,700
2025-04-07	2.220	2.230	2.150	2.230	2.078	2,371,400
2025-04-04	2.240	2.320	2.240	2.270	2.116	3,278,100
2025-04-03	2.240	2.270	2.230	2.250	2.097	1,046,300
2025-04-02	2.240	2.280	2.230	2.250	2.097	1,283,900
2025-03-28	2.290	2.300	2.230	2.250	2.097	856,100
2025-03-27	2.270	2.300	2.260	2.290	2.134	1,603,300
2025-03-26	2.290	2.300	2.260	2.280	2.125	2,990,200
2025-03-25	2.280	2.300	2.270	2.280	2.125	170,000
2025-03-24	2.290	2.300	2.260	2.280	2.125	1,133,600
2025-03-21	2.260	2.290	2.250	2.290	2.134	3,265,400
2025-03-20	2.250	2.280	2.230	2.260	2.106	1,544,800
2025-03-19	2.270	2.280	2.250	2.260	2.106	467,200
2025-03-17	2.250	2.280	2.250	2.270	2.116	1,406,300
2025-03-14	2.270	2.280	2.240	2.240	2.088	3,384,200
2025-03-13	2.280	2.310	2.270	2.280	2.125	3,202,200
2025-03-12	2.320	2.330	2.280	2.280	2.125	6,752,500
2025-03-11	2.300	2.310	2.280	2.300	2.144	6,485,500
2025-03-10	2.320	2.320	2.290	2.300	2.144	1,235,900
2025-03-07	2.280	2.320	2.270	2.320	2.162	3,575,500
2025-03-06	2.290	2.320	2.270	2.280	2.125	2,022,700
2025-03-05	2.220	2.290	2.210	2.270	2.116	1,802,600
2025-03-04	2.200	2.250	2.190	2.220	2.069	1,740,100
2025-03-03	2.260	2.260	2.200	2.210	2.060	1,814,300
2025-02-28	2.250	2.270	2.210	2.260	2.106	32,031,000
2025-02-27	2.320	2.330	2.270	2.280	2.125	3,761,800
2025-02-26	2.300	2.340	2.290	2.320	2.162	3,080,200
2025-02-25	2.280	2.330	2.280	2.300	2.144	3,603,700
2025-02-24	2.260	2.300	2.250	2.280	2.125	4,113,200
2025-02-21	2.260	2.290	2.250	2.260	2.106	2,440,600
2025-02-20	2.240	2.300	2.230	2.260	2.106	3,879,900
2025-02-19	2.240	2.250	2.230	2.240	2.088	2,302,400
2025-02-18	2.250	2.260	2.220	2.240	2.088	1,887,000
2025-02-17	2.250	2.260	2.240	2.250	2.097	1,859,100
2025-02-14	2.220	2.270	2.210	2.240	2.088	4,000,600
2025-02-13	2.220	2.240	2.200	2.220	2.069	4,086,400
2025-02-12	2.170	2.220	2.170	2.210	2.060	3,790,000
2025-02-10	2.160	2.170	2.160	2.170	2.023	289,800
2025-02-07	2.140	2.170	2.140	2.160	2.013	429,200
2025-02-06	2.180	2.180	2.160	2.160	1.990	999,600
2025-02-05	2.170	2.180	2.160	2.180	2.008	347,000
2025-02-04	2.160	2.180	2.160	2.170	1.999	474,700
2025-02-03	2.170	2.170	2.160	2.160	1.990	150,800

← NewerPage 7 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.