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
2024-02-09	0.505	0.505	0.500	0.505	0.405	187,000
2024-02-08	0.505	0.505	0.500	0.505	0.405	185,400
2024-02-07	0.505	0.505	0.505	0.505	0.405	79,900
2024-02-06	0.505	0.505	0.500	0.500	0.401	164,000
2024-02-05	0.510	0.510	0.505	0.505	0.405	385,300
2024-02-02	0.510	0.510	0.505	0.505	0.405	307,000
2024-01-31	0.505	0.510	0.500	0.510	0.409	1,424,400
2024-01-30	0.500	0.500	0.495	0.495	0.397	93,500
2024-01-29	0.500	0.500	0.495	0.495	0.397	442,600
2024-01-26	0.495	0.495	0.490	0.495	0.397	42,300
2024-01-24	0.495	0.495	0.490	0.495	0.397	214,100
2024-01-23	0.490	0.490	0.490	0.490	0.393	405,300
2024-01-22	0.490	0.495	0.490	0.490	0.393	270,600
2024-01-19	0.495	0.495	0.490	0.495	0.397	18,500
2024-01-18	0.490	0.495	0.490	0.495	0.397	94,200
2024-01-17	0.495	0.500	0.490	0.490	0.393	869,200
2024-01-16	0.490	0.495	0.490	0.495	0.397	92,600
2024-01-15	0.490	0.495	0.490	0.495	0.397	77,500
2024-01-12	0.490	0.490	0.485	0.490	0.393	750,100
2024-01-11	0.490	0.495	0.490	0.495	0.397	545,000
2024-01-10	0.490	0.490	0.490	0.490	0.393	300,500
2024-01-09	0.485	0.495	0.485	0.490	0.393	129,400
2024-01-08	0.490	0.490	0.485	0.490	0.393	383,800
2024-01-05	0.485	0.490	0.485	0.490	0.393	236,400
2024-01-04	0.490	0.490	0.490	0.490	0.393	94,700
2024-01-03	0.490	0.490	0.485	0.490	0.393	59,000
2024-01-02	0.485	0.495	0.485	0.490	0.393	1,213,200
2023-12-29	0.485	0.485	0.485	0.485	0.389	50,300
2023-12-28	0.480	0.480	0.480	0.480	0.385	99,100
2023-12-27	0.485	0.485	0.480	0.480	0.385	152,800
2023-12-26	0.480	0.485	0.480	0.485	0.389	25,600
2023-12-22	0.480	0.485	0.480	0.480	0.385	170,600
2023-12-21	0.475	0.485	0.475	0.480	0.385	107,000
2023-12-20	0.480	0.480	0.475	0.480	0.385	120,500
2023-12-19	0.480	0.480	0.475	0.480	0.385	142,300
2023-12-18	0.485	0.485	0.480	0.480	0.385	231,100
2023-12-15	0.480	0.485	0.475	0.485	0.389	497,700
2023-12-14	0.485	0.485	0.475	0.480	0.385	77,200
2023-12-13	0.485	0.485	0.475	0.485	0.389	1,250,400
2023-12-12	0.490	0.490	0.485	0.485	0.389	45,700
2023-12-11	0.485	0.490	0.485	0.490	0.393	51,400
2023-12-08	0.485	0.485	0.485	0.485	0.389	69,000
2023-12-07	0.490	0.490	0.480	0.485	0.389	478,200
2023-12-06	0.490	0.490	0.490	0.490	0.393	42,000
2023-12-05	0.490	0.490	0.480	0.490	0.393	1,252,900
2023-12-04	0.490	0.490	0.490	0.490	0.393	13,900
2023-12-01	0.490	0.495	0.490	0.495	0.397	46,800
2023-11-30	0.495	0.495	0.490	0.490	0.393	140,100
2023-11-29	0.495	0.495	0.490	0.490	0.393	79,000
2023-11-28	0.490	0.495	0.490	0.495	0.397	102,900
2023-11-27	0.490	0.490	0.485	0.485	0.389	147,200
2023-11-24	0.490	0.490	0.490	0.490	0.393	44,000
2023-11-23	0.495	0.495	0.490	0.495	0.397	105,900
2023-11-22	0.485	0.495	0.485	0.495	0.397	73,200
2023-11-21	0.490	0.490	0.480	0.490	0.393	472,800
2023-11-20	0.490	0.490	0.485	0.485	0.389	142,100
2023-11-17	0.490	0.490	0.490	0.490	0.393	268,100
2023-11-16	0.490	0.495	0.490	0.490	0.393	32,500
2023-11-15	0.495	0.495	0.485	0.490	0.393	443,100
2023-11-14	0.490	0.495	0.490	0.495	0.397	95,900

← NewerPage 12 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.