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
2023-11-10	0.490	0.490	0.485	0.490	0.393	97,000
2023-11-09	0.490	0.490	0.490	0.490	0.393	110,000
2023-11-08	0.495	0.495	0.495	0.495	0.397	6,100
2023-11-07	0.495	0.495	0.490	0.490	0.393	34,300
2023-11-06	0.495	0.495	0.490	0.490	0.393	615,300
2023-11-03	0.490	0.490	0.490	0.490	0.393	16,700
2023-11-02	0.485	0.495	0.485	0.490	0.393	668,900
2023-11-01	0.495	0.495	0.485	0.490	0.393	708,500
2023-10-31	0.490	0.490	0.490	0.490	0.393	200,000
2023-10-30	0.495	0.500	0.490	0.490	0.393	634,000
2023-10-27	0.500	0.500	0.495	0.500	0.401	10,100
2023-10-26	0.490	0.490	0.490	0.490	0.393	18,700
2023-10-25	0.495	0.495	0.490	0.490	0.393	214,800
2023-10-24	0.495	0.495	0.490	0.495	0.397	458,000
2023-10-23	0.495	0.495	0.485	0.495	0.397	223,300
2023-10-20	0.495	0.495	0.490	0.490	0.393	360,000
2023-10-19	0.490	0.495	0.490	0.495	0.397	116,800
2023-10-18	0.490	0.490	0.490	0.490	0.393	521,100
2023-10-17	0.495	0.495	0.490	0.490	0.393	2,123,500
2023-10-16	0.490	0.495	0.490	0.495	0.397	761,500
2023-10-13	0.495	0.495	0.490	0.490	0.393	745,700
2023-10-12	0.495	0.495	0.490	0.495	0.397	843,000
2023-10-11	0.495	0.495	0.490	0.490	0.393	179,500
2023-10-10	0.495	0.495	0.490	0.495	0.397	116,500
2023-10-09	0.495	0.495	0.490	0.490	0.393	15,100
2023-10-06	0.495	0.495	0.490	0.495	0.397	38,300
2023-10-05	0.495	0.495	0.490	0.495	0.397	36,100
2023-10-04	0.490	0.490	0.490	0.490	0.393	67,000
2023-10-03	0.495	0.495	0.490	0.490	0.393	90,400
2023-10-02	0.500	0.500	0.490	0.490	0.393	470,200
2023-09-29	0.490	0.495	0.490	0.495	0.397	3,300
2023-09-27	0.495	0.495	0.490	0.495	0.397	205,900
2023-09-26	0.495	0.495	0.490	0.495	0.397	190,800
2023-09-25	0.495	0.500	0.495	0.495	0.397	196,200
2023-09-22	0.495	0.495	0.495	0.495	0.397	21,000
2023-09-21	0.495	0.500	0.495	0.500	0.401	170,200
2023-09-20	0.495	0.495	0.495	0.495	0.397	312,900
2023-09-19	0.495	0.495	0.495	0.495	0.397	13,000
2023-09-18	0.495	0.495	0.495	0.495	0.397	60,000
2023-09-15	0.500	0.500	0.495	0.495	0.397	20,700
2023-09-14	0.500	0.500	0.495	0.495	0.397	8,600
2023-09-13	0.495	0.495	0.495	0.495	0.397	26,100
2023-09-12	0.500	0.500	0.495	0.495	0.397	7,100
2023-09-11	0.490	0.490	0.490	0.490	0.393	11,000
2023-09-08	0.500	0.500	0.495	0.495	0.397	51,000
2023-09-07	0.500	0.500	0.495	0.495	0.397	198,500
2023-09-06	0.500	0.500	0.495	0.500	0.401	601,700
2023-09-05	0.495	0.500	0.495	0.500	0.401	236,400
2023-09-04	0.495	0.495	0.495	0.495	0.397	96,000
2023-09-01	0.505	0.505	0.495	0.495	0.397	96,200
2023-08-30	0.505	0.505	0.500	0.500	0.401	155,000
2023-08-29	0.500	0.505	0.500	0.505	0.405	15,000
2023-08-28	0.480	0.510	0.480	0.500	0.401	879,600
2023-08-25	0.485	0.485	0.480	0.485	0.389	71,200
2023-08-24	0.490	0.490	0.475	0.485	0.389	1,084,100
2023-08-23	0.485	0.490	0.485	0.490	0.393	86,100
2023-08-22	0.490	0.495	0.485	0.485	0.389	360,100
2023-08-21	0.495	0.500	0.490	0.490	0.393	415,500
2023-08-18	0.495	0.495	0.495	0.495	0.397	163,500
2023-08-17	0.495	0.500	0.495	0.500	0.401	189,700

← NewerPage 13 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.