IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	2.170	2.180	2.160	2.170	1.999	199,000
2025-01-28	2.140	2.180	2.130	2.170	1.999	860,000
2025-01-27	2.170	2.180	2.140	2.150	1.981	1,726,800
2025-01-24	2.200	2.200	2.130	2.170	1.999	2,663,700
2025-01-23	2.190	2.210	2.190	2.190	2.018	560,600
2025-01-22	2.200	2.210	2.190	2.190	2.018	364,300
2025-01-21	2.190	2.210	2.180	2.200	2.027	1,182,800
2025-01-20	2.200	2.210	2.180	2.190	2.018	1,760,700
2025-01-17	2.210	2.210	2.190	2.200	2.027	514,900
2025-01-16	2.200	2.210	2.190	2.210	2.036	641,500
2025-01-15	2.200	2.200	2.180	2.200	2.027	386,200
2025-01-14	2.200	2.210	2.180	2.200	2.027	2,112,700
2025-01-13	2.200	2.210	2.190	2.200	2.027	1,353,100
2025-01-10	2.190	2.200	2.180	2.200	2.027	1,215,700
2025-01-09	2.220	2.220	2.190	2.190	2.018	1,423,000
2025-01-08	2.200	2.200	2.180	2.200	2.027	985,600
2025-01-07	2.190	2.210	2.180	2.200	2.027	1,566,800
2025-01-06	2.160	2.200	2.160	2.190	2.018	2,951,400
2025-01-03	2.150	2.180	2.150	2.150	1.981	3,038,000
2025-01-02	2.140	2.170	2.140	2.150	1.981	1,423,600
2024-12-31	2.140	2.150	2.130	2.140	1.971	848,800
2024-12-30	2.150	2.150	2.130	2.140	1.971	948,200
2024-12-27	2.150	2.150	2.130	2.150	1.981	344,800
2024-12-26	2.150	2.160	2.140	2.150	1.981	317,200
2024-12-24	2.140	2.150	2.140	2.150	1.981	226,600
2024-12-23	2.150	2.170	2.130	2.140	1.971	3,160,000
2024-12-20	2.100	2.180	2.100	2.180	2.008	7,000,400
2024-12-19	2.110	2.130	2.100	2.100	1.935	1,459,600
2024-12-18	2.090	2.150	2.080	2.130	1.962	4,045,500
2024-12-17	2.090	2.100	2.080	2.090	1.925	1,708,200
2024-12-16	2.090	2.100	2.080	2.080	1.916	368,100
2024-12-13	2.100	2.100	2.080	2.090	1.925	1,572,000
2024-12-12	2.090	2.100	2.080	2.100	1.935	778,000
2024-12-11	2.080	2.090	2.070	2.090	1.925	1,157,900
2024-12-10	2.070	2.090	2.070	2.080	1.916	997,200
2024-12-09	2.080	2.090	2.060	2.080	1.916	708,700
2024-12-06	2.080	2.090	2.070	2.080	1.916	1,381,600
2024-12-05	2.080	2.090	2.070	2.080	1.916	2,382,400
2024-12-04	2.080	2.090	2.070	2.070	1.907	1,021,600
2024-12-03	2.080	2.090	2.060	2.080	1.916	1,275,500
2024-12-02	2.090	2.090	2.070	2.070	1.907	278,800
2024-11-29	2.060	2.100	2.060	2.090	1.925	1,250,000
2024-11-28	2.050	2.070	2.050	2.060	1.898	249,200
2024-11-27	2.050	2.060	2.040	2.050	1.889	1,723,900
2024-11-26	2.040	2.070	2.040	2.050	1.889	3,522,600
2024-11-25	2.040	2.060	2.040	2.040	1.879	3,337,300
2024-11-22	2.040	2.050	2.030	2.040	1.879	1,624,000
2024-11-21	2.070	2.080	2.030	2.030	1.870	2,689,600
2024-11-20	2.090	2.090	2.070	2.070	1.907	323,000
2024-11-19	2.090	2.100	2.070	2.080	1.916	580,900
2024-11-18	2.070	2.100	2.060	2.090	1.925	802,900
2024-11-15	2.060	2.090	2.050	2.080	1.916	2,302,200
2024-11-14	2.070	2.080	2.040	2.060	1.898	5,467,700
2024-11-13	2.050	2.100	2.050	2.070	1.907	2,970,000
2024-11-12	2.030	2.060	2.030	2.050	1.889	2,620,500
2024-11-11	2.070	2.080	2.000	2.020	1.861	7,447,200
2024-11-08	2.080	2.110	2.060	2.090	1.901	5,240,300
2024-11-07	2.150	2.160	2.060	2.070	1.883	14,092,700
2024-11-06	2.140	2.180	2.130	2.150	1.955	4,761,000
2024-11-05	2.130	2.150	2.110	2.130	1.937	1,229,000

← NewerPage 8 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.