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
2024-05-10	0.490	0.495	0.490	0.495	0.419	496,600
2024-05-09	0.490	0.495	0.490	0.495	0.419	151,400
2024-05-08	0.490	0.495	0.485	0.490	0.415	509,700
2024-05-07	0.490	0.490	0.485	0.485	0.411	180,100
2024-05-06	0.490	0.490	0.485	0.490	0.415	226,500
2024-05-03	0.490	0.495	0.485	0.490	0.415	683,300
2024-05-02	0.490	0.490	0.490	0.490	0.415	96,900
2024-04-30	0.490	0.495	0.490	0.490	0.415	481,000
2024-04-29	0.500	0.505	0.495	0.495	0.411	638,400
2024-04-26	0.500	0.500	0.495	0.500	0.415	260,200
2024-04-25	0.500	0.500	0.495	0.500	0.415	211,000
2024-04-24	0.500	0.500	0.495	0.500	0.415	307,100
2024-04-23	0.500	0.500	0.495	0.500	0.415	423,900
2024-04-22	0.500	0.500	0.495	0.500	0.415	880,400
2024-04-19	0.495	0.500	0.490	0.500	0.415	410,800
2024-04-18	0.495	0.495	0.490	0.495	0.411	363,200
2024-04-17	0.485	0.495	0.485	0.495	0.411	349,500
2024-04-16	0.485	0.490	0.485	0.485	0.403	161,600
2024-04-15	0.490	0.490	0.485	0.485	0.403	178,700
2024-04-12	0.495	0.495	0.485	0.490	0.407	222,500
2024-04-09	0.490	0.490	0.485	0.490	0.407	251,800
2024-04-08	0.490	0.490	0.480	0.490	0.407	190,900
2024-04-05	0.490	0.490	0.485	0.490	0.407	40,400
2024-04-04	0.490	0.490	0.485	0.485	0.403	68,900
2024-04-03	0.485	0.490	0.485	0.490	0.407	116,400
2024-04-02	0.485	0.490	0.485	0.485	0.403	264,800
2024-04-01	0.480	0.485	0.480	0.485	0.403	171,300
2024-03-29	0.485	0.485	0.475	0.475	0.395	1,817,600
2024-03-27	0.485	0.485	0.480	0.485	0.403	308,400
2024-03-26	0.485	0.485	0.475	0.485	0.403	1,768,800
2024-03-25	0.490	0.490	0.485	0.485	0.403	52,000
2024-03-22	0.490	0.490	0.485	0.490	0.407	189,300
2024-03-21	0.490	0.495	0.485	0.490	0.407	113,600
2024-03-20	0.490	0.490	0.490	0.490	0.407	167,400
2024-03-19	0.490	0.495	0.490	0.495	0.411	84,500
2024-03-18	0.495	0.495	0.490	0.490	0.407	351,100
2024-03-15	0.490	0.495	0.485	0.495	0.411	411,800
2024-03-14	0.490	0.495	0.490	0.495	0.411	69,400
2024-03-13	0.495	0.495	0.490	0.490	0.407	240,200
2024-03-12	0.495	0.495	0.490	0.495	0.411	27,400
2024-03-11	0.490	0.495	0.490	0.490	0.407	134,000
2024-03-08	0.490	0.495	0.490	0.490	0.407	144,200
2024-03-07	0.490	0.495	0.490	0.495	0.411	12,200
2024-03-06	0.490	0.495	0.490	0.490	0.407	87,300
2024-03-05	0.490	0.495	0.490	0.495	0.411	157,500
2024-03-04	0.495	0.495	0.495	0.495	0.411	24,100
2024-03-01	0.495	0.495	0.495	0.495	0.411	74,500
2024-02-29	0.495	0.495	0.490	0.490	0.407	241,000
2024-02-28	0.495	0.495	0.490	0.495	0.411	93,500
2024-02-27	0.490	0.490	0.485	0.490	0.407	468,900
2024-02-26	0.490	0.495	0.490	0.490	0.407	145,100
2024-02-23	0.490	0.495	0.490	0.495	0.411	177,900
2024-02-22	0.495	0.495	0.495	0.495	0.411	95,500
2024-02-21	0.495	0.495	0.495	0.495	0.411	155,100
2024-02-20	0.495	0.495	0.490	0.495	0.411	77,000
2024-02-19	0.490	0.490	0.490	0.490	0.407	30,000
2024-02-16	0.490	0.495	0.490	0.495	0.411	88,900
2024-02-15	0.490	0.500	0.490	0.495	0.411	226,800
2024-02-14	0.505	0.510	0.505	0.510	0.409	614,700
2024-02-13	0.500	0.510	0.500	0.510	0.409	936,500

← NewerPage 11 of 21 · 1,220 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.