IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.130	2.150	2.110	2.130	1.937	1,229,000
2024-11-04	2.140	2.170	2.120	2.130	1.937	2,269,100
2024-11-01	2.070	2.170	2.040	2.140	1.946	4,219,700
2024-10-30	2.100	2.110	2.060	2.080	1.892	1,619,000
2024-10-29	2.160	2.170	2.090	2.110	1.919	7,116,600
2024-10-28	2.160	2.180	2.120	2.180	1.983	3,330,900
2024-10-25	2.180	2.180	2.140	2.150	1.955	2,598,800
2024-10-24	2.190	2.200	2.180	2.190	1.992	829,300
2024-10-23	2.190	2.200	2.170	2.190	1.992	729,700
2024-10-22	2.170	2.210	2.150	2.200	2.001	3,192,000
2024-10-21	2.170	2.190	2.160	2.170	1.973	1,179,000
2024-10-18	2.200	2.200	2.160	2.170	1.973	2,169,600
2024-10-17	2.160	2.200	2.160	2.200	2.001	4,074,900
2024-10-16	2.170	2.190	2.140	2.170	1.973	4,869,600
2024-10-15	2.210	2.210	2.150	2.160	1.964	3,924,500
2024-10-14	2.210	2.230	2.190	2.210	2.010	2,697,000
2024-10-11	2.210	2.220	2.190	2.210	2.010	1,275,600
2024-10-10	2.200	2.250	2.180	2.210	2.010	3,767,800
2024-10-09	2.150	2.220	2.150	2.200	2.001	3,153,100
2024-10-08	2.150	2.170	2.130	2.150	1.955	2,751,500
2024-10-07	2.130	2.150	2.120	2.150	1.955	2,853,600
2024-10-04	2.130	2.150	2.120	2.130	1.937	757,400
2024-10-03	2.110	2.140	2.110	2.130	1.937	1,059,500
2024-10-02	2.120	2.130	2.100	2.110	1.919	1,108,300
2024-10-01	2.130	2.140	2.120	2.130	1.937	1,276,600
2024-09-30	2.100	2.140	2.100	2.130	1.937	1,577,800
2024-09-27	2.120	2.140	2.100	2.100	1.910	2,296,100
2024-09-26	2.060	2.140	2.060	2.120	1.928	6,406,000
2024-09-25	2.060	2.080	2.050	2.070	1.883	3,735,500
2024-09-24	2.090	2.100	2.050	2.060	1.873	3,088,900
2024-09-23	2.060	2.090	2.040	2.090	1.901	2,950,600
2024-09-20	2.090	2.090	2.040	2.060	1.873	41,127,500
2024-09-19	2.040	2.090	2.040	2.090	1.901	4,289,000
2024-09-18	2.050	2.050	2.030	2.040	1.855	2,759,700
2024-09-17	2.030	2.050	2.010	2.040	1.855	2,670,700
2024-09-13	2.010	2.050	2.000	2.030	1.846	3,389,100
2024-09-12	2.060	2.060	2.000	2.020	1.837	3,205,600
2024-09-11	2.040	2.070	2.040	2.060	1.873	5,110,200
2024-09-10	2.060	2.060	2.030	2.040	1.855	2,623,000
2024-09-09	2.050	2.080	2.040	2.040	1.855	1,788,500
2024-09-06	2.040	2.060	2.030	2.050	1.864	1,819,700
2024-09-05	2.000	2.050	2.000	2.040	1.855	2,865,700
2024-09-04	2.010	2.020	2.000	2.000	1.819	1,681,800
2024-09-03	2.000	2.010	1.980	2.010	1.828	1,618,200
2024-09-02	1.970	2.010	1.970	2.000	1.819	1,773,900
2024-08-30	1.970	1.980	1.950	1.970	1.792	2,516,900
2024-08-29	1.950	1.970	1.950	1.970	1.792	5,050,800
2024-08-28	1.980	1.980	1.950	1.950	1.773	1,883,400
2024-08-27	1.980	2.000	1.970	1.980	1.801	1,795,400
2024-08-26	2.000	2.020	1.990	1.990	1.810	5,348,700
2024-08-23	1.990	2.000	1.980	1.990	1.810	2,158,600
2024-08-22	1.990	2.000	1.980	1.990	1.810	1,115,400
2024-08-21	2.000	2.010	1.980	1.990	1.810	1,376,100
2024-08-20	2.000	2.020	1.990	2.000	1.819	1,745,000
2024-08-19	1.990	2.000	1.980	2.000	1.819	2,358,600
2024-08-16	1.990	2.000	1.980	1.990	1.810	1,087,500
2024-08-15	2.000	2.000	1.970	1.990	1.810	444,600
2024-08-14	1.970	2.000	1.960	2.000	1.819	2,228,200
2024-08-13	1.960	1.970	1.950	1.970	1.792	802,800
2024-08-12	1.940	1.970	1.940	1.970	1.792	1,444,700

← NewerPage 9 of 21 · 1,227 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.