IGB Commercial Real Estate Investment Trust Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.480	0.485	0.480	0.480	0.415	772,300
2024-08-08	0.480	0.480	0.475	0.480	0.415	652,900
2024-08-07	0.475	0.480	0.475	0.480	0.415	1,458,900
2024-08-06	0.480	0.485	0.475	0.480	0.407	3,404,100
2024-08-05	0.480	0.485	0.470	0.475	0.402	5,259,700
2024-08-02	0.485	0.490	0.480	0.490	0.415	601,400
2024-08-01	0.485	0.490	0.485	0.485	0.411	1,565,800
2024-07-31	0.485	0.490	0.480	0.480	0.407	3,568,900
2024-07-30	0.485	0.490	0.480	0.485	0.411	379,500
2024-07-29	0.490	0.490	0.480	0.480	0.407	413,100
2024-07-26	0.485	0.490	0.480	0.485	0.411	1,273,900
2024-07-25	0.485	0.485	0.480	0.480	0.407	322,700
2024-07-24	0.485	0.485	0.485	0.485	0.411	346,500
2024-07-23	0.480	0.485	0.480	0.480	0.407	372,200
2024-07-22	0.480	0.480	0.480	0.480	0.407	579,200
2024-07-19	0.485	0.485	0.475	0.475	0.402	2,056,100
2024-07-18	0.480	0.485	0.480	0.480	0.407	172,400
2024-07-16	0.480	0.485	0.480	0.480	0.407	94,200
2024-07-15	0.485	0.485	0.475	0.480	0.407	2,427,200
2024-07-12	0.490	0.490	0.480	0.480	0.407	405,300
2024-07-11	0.490	0.490	0.480	0.485	0.411	1,318,100
2024-07-10	0.490	0.490	0.485	0.485	0.411	184,200
2024-07-09	0.480	0.490	0.480	0.490	0.415	1,189,200
2024-07-05	0.480	0.480	0.475	0.480	0.407	1,285,600
2024-07-04	0.480	0.485	0.480	0.480	0.407	899,100
2024-07-03	0.480	0.485	0.480	0.480	0.407	1,438,200
2024-07-02	0.480	0.485	0.475	0.480	0.407	3,577,000
2024-07-01	0.485	0.485	0.470	0.475	0.402	5,455,500
2024-06-28	0.480	0.485	0.480	0.480	0.407	94,200
2024-06-27	0.485	0.485	0.480	0.480	0.407	1,751,000
2024-06-26	0.485	0.485	0.475	0.480	0.407	1,880,300
2024-06-25	0.485	0.485	0.480	0.485	0.411	803,700
2024-06-24	0.485	0.485	0.480	0.485	0.411	595,100
2024-06-21	0.490	0.490	0.480	0.485	0.411	2,039,700
2024-06-20	0.490	0.490	0.485	0.485	0.411	253,500
2024-06-19	0.490	0.495	0.490	0.490	0.415	232,600
2024-06-18	0.485	0.495	0.485	0.495	0.419	593,400
2024-06-14	0.490	0.490	0.485	0.490	0.415	310,100
2024-06-13	0.485	0.490	0.485	0.490	0.415	103,800
2024-06-12	0.485	0.490	0.480	0.485	0.411	2,268,800
2024-06-11	0.490	0.490	0.480	0.485	0.411	2,955,500
2024-06-10	0.495	0.495	0.490	0.490	0.415	522,000
2024-06-07	0.490	0.495	0.490	0.490	0.415	804,700
2024-06-06	0.495	0.495	0.490	0.495	0.419	502,900
2024-06-05	0.495	0.495	0.490	0.495	0.419	204,400
2024-06-04	0.495	0.495	0.490	0.495	0.419	336,300
2024-05-31	0.495	0.495	0.485	0.485	0.411	658,100
2024-05-30	0.495	0.495	0.490	0.495	0.419	204,500
2024-05-29	0.495	0.495	0.490	0.495	0.419	271,400
2024-05-28	0.495	0.495	0.490	0.495	0.419	101,400
2024-05-27	0.495	0.495	0.490	0.495	0.419	21,900
2024-05-24	0.495	0.495	0.485	0.485	0.411	749,000
2024-05-23	0.490	0.490	0.490	0.490	0.415	424,500
2024-05-21	0.490	0.490	0.485	0.490	0.415	451,100
2024-05-20	0.490	0.495	0.485	0.490	0.415	1,117,700
2024-05-17	0.495	0.495	0.490	0.490	0.415	51,500
2024-05-16	0.490	0.495	0.490	0.495	0.419	120,700
2024-05-15	0.490	0.495	0.485	0.490	0.415	1,231,600
2024-05-14	0.495	0.495	0.490	0.490	0.415	1,815,700
2024-05-13	0.495	0.495	0.490	0.495	0.419	61,300

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.0135 MYR
2026-05-13	0.0133 MYR
2026-02-11	0.0110 MYR
2025-11-04	0.0103 MYR
2025-08-11	0.0103 MYR
2025-05-07	0.0107 MYR
2025-02-07	0.0075 MYR
2024-11-11	0.0094 MYR
2024-08-07	0.0097 MYR
2024-04-30	0.0096 MYR
2024-02-15	0.0175 MYR
2023-08-08	0.0174 MYR
2023-02-07	0.0149 MYR
2022-08-09	0.0193 MYR
2022-02-11	0.0115 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.