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
2023-08-16	0.500	0.500	0.495	0.495	0.397	202,100
2023-08-15	0.500	0.500	0.495	0.500	0.401	47,200
2023-08-14	0.500	0.500	0.500	0.500	0.401	27,300
2023-08-11	0.500	0.505	0.495	0.495	0.397	349,600
2023-08-10	0.500	0.500	0.500	0.500	0.401	48,100
2023-08-09	0.505	0.505	0.500	0.500	0.401	39,200
2023-08-08	0.500	0.500	0.500	0.500	0.401	216,800
2023-08-07	0.515	0.520	0.515	0.515	0.399	94,600
2023-08-04	0.510	0.515	0.505	0.515	0.399	152,900
2023-08-03	0.515	0.515	0.505	0.510	0.395	251,000
2023-08-02	0.510	0.515	0.510	0.515	0.399	139,600
2023-08-01	0.515	0.515	0.510	0.510	0.395	142,500
2023-07-31	0.510	0.515	0.505	0.515	0.399	174,500
2023-07-28	0.510	0.510	0.505	0.510	0.395	137,300
2023-07-27	0.510	0.510	0.505	0.505	0.391	593,200
2023-07-26	0.510	0.515	0.510	0.510	0.395	971,100
2023-07-25	0.505	0.510	0.505	0.510	0.395	21,000
2023-07-24	0.510	0.510	0.505	0.505	0.391	205,200
2023-07-21	0.510	0.510	0.510	0.510	0.395	62,400
2023-07-20	0.505	0.520	0.505	0.510	0.395	1,691,700
2023-07-18	0.505	0.505	0.505	0.505	0.391	32,500
2023-07-17	0.500	0.505	0.500	0.505	0.391	321,900
2023-07-14	0.500	0.505	0.500	0.500	0.387	335,700
2023-07-13	0.505	0.505	0.500	0.500	0.387	333,800
2023-07-12	0.500	0.500	0.500	0.500	0.387	78,600
2023-07-11	0.505	0.505	0.500	0.500	0.387	5,000
2023-07-10	0.500	0.500	0.500	0.500	0.387	133,500
2023-07-07	0.500	0.505	0.500	0.500	0.387	36,200
2023-07-06	0.500	0.500	0.500	0.500	0.387	30,000
2023-07-05	0.500	0.500	0.500	0.500	0.387	87,900
2023-07-04	0.500	0.500	0.500	0.500	0.387	50,000
2023-07-03	0.500	0.500	0.500	0.500	0.387	21,800
2023-06-30	0.505	0.505	0.505	0.505	0.391	10,200
2023-06-28	0.500	0.505	0.500	0.505	0.391	230,500
2023-06-27	0.500	0.500	0.500	0.500	0.387	159,000
2023-06-26	0.505	0.505	0.500	0.500	0.387	102,600
2023-06-23	0.500	0.510	0.500	0.505	0.391	320,000
2023-06-22	0.505	0.505	0.500	0.500	0.387	20,000
2023-06-21	0.505	0.505	0.505	0.505	0.391	106,000
2023-06-20	0.500	0.505	0.500	0.505	0.391	74,000
2023-06-19	0.505	0.505	0.500	0.500	0.387	17,400
2023-06-16	0.500	0.510	0.500	0.510	0.395	81,100
2023-06-15	0.500	0.505	0.500	0.505	0.391	24,100
2023-06-14	0.505	0.505	0.500	0.500	0.387	28,000
2023-06-13	0.500	0.505	0.500	0.500	0.387	58,000
2023-06-12	0.500	0.500	0.500	0.500	0.387	47,400
2023-06-09	0.500	0.500	0.495	0.500	0.387	60,800
2023-06-08	0.500	0.500	0.500	0.500	0.387	52,000
2023-06-07	0.500	0.500	0.500	0.500	0.387	20,000
2023-06-06	0.500	0.505	0.500	0.505	0.391	50,500
2023-06-02	0.500	0.500	0.490	0.495	0.384	173,800
2023-06-01	0.500	0.500	0.480	0.500	0.387	619,100
2023-05-31	0.500	0.500	0.500	0.500	0.387	72,700
2023-05-30	0.500	0.500	0.500	0.500	0.387	30,000
2023-05-29	0.505	0.505	0.500	0.500	0.387	93,600
2023-05-26	0.500	0.500	0.500	0.500	0.387	41,600
2023-05-25	0.500	0.505	0.500	0.505	0.391	43,000
2023-05-24	0.495	0.505	0.495	0.495	0.384	51,000
2023-05-23	0.500	0.500	0.495	0.495	0.384	31,100
2023-05-22	0.505	0.505	0.500	0.500	0.387	188,200

← NewerPage 14 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.