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
2023-05-19	0.505	0.505	0.505	0.505	0.391	69,800
2023-05-18	0.500	0.505	0.500	0.500	0.387	268,000
2023-05-17	0.505	0.505	0.500	0.500	0.387	358,300
2023-05-16	0.510	0.510	0.505	0.505	0.391	106,800
2023-05-15	0.505	0.510	0.505	0.510	0.395	104,000
2023-05-12	0.505	0.510	0.505	0.505	0.391	180,000
2023-05-11	0.510	0.510	0.505	0.510	0.395	200,500
2023-05-10	0.510	0.515	0.510	0.510	0.395	107,300
2023-05-09	0.515	0.515	0.510	0.515	0.399	26,500
2023-05-08	0.515	0.515	0.515	0.515	0.399	58,600
2023-05-03	0.515	0.515	0.515	0.515	0.399	8,800
2023-05-02	0.515	0.515	0.510	0.510	0.395	30,000
2023-04-28	0.510	0.510	0.505	0.510	0.395	22,600
2023-04-27	0.510	0.510	0.505	0.505	0.391	212,700
2023-04-26	0.515	0.515	0.505	0.510	0.395	401,800
2023-04-25	0.515	0.515	0.510	0.515	0.399	46,000
2023-04-20	0.515	0.515	0.515	0.515	0.399	60,000
2023-04-19	0.510	0.510	0.510	0.510	0.395	165,300
2023-04-18	0.510	0.515	0.505	0.510	0.395	273,800
2023-04-17	0.510	0.515	0.510	0.510	0.395	202,000
2023-04-14	0.520	0.520	0.510	0.510	0.395	215,000
2023-04-13	0.530	0.530	0.515	0.515	0.399	87,800
2023-04-12	0.525	0.525	0.515	0.520	0.403	62,100
2023-04-11	0.520	0.540	0.520	0.520	0.403	300,100
2023-04-10	0.520	0.520	0.515	0.520	0.403	213,400
2023-04-07	0.520	0.520	0.515	0.515	0.399	161,800
2023-04-06	0.525	0.525	0.525	0.525	0.407	54,600
2023-04-05	0.530	0.530	0.525	0.525	0.407	7,400
2023-04-04	0.525	0.530	0.525	0.530	0.411	1,300
2023-04-03	0.515	0.525	0.515	0.525	0.407	49,500
2023-03-31	0.520	0.520	0.515	0.515	0.399	119,800
2023-03-29	0.515	0.520	0.515	0.520	0.403	61,000
2023-03-28	0.510	0.520	0.510	0.510	0.395	37,100
2023-03-27	0.510	0.515	0.510	0.510	0.395	297,200
2023-03-24	0.510	0.510	0.510	0.510	0.395	36,800
2023-03-23	0.510	0.515	0.505	0.515	0.399	197,800
2023-03-22	0.520	0.520	0.515	0.515	0.399	75,800
2023-03-21	0.510	0.520	0.510	0.520	0.403	109,300
2023-03-20	0.520	0.520	0.515	0.515	0.399	84,200
2023-03-17	0.515	0.515	0.510	0.510	0.395	48,700
2023-03-16	0.510	0.515	0.510	0.515	0.399	67,000
2023-03-15	0.510	0.515	0.510	0.510	0.395	159,900
2023-03-14	0.520	0.520	0.510	0.520	0.403	121,400
2023-03-13	0.515	0.525	0.515	0.515	0.399	57,600
2023-03-10	0.520	0.520	0.510	0.515	0.399	115,000
2023-03-09	0.520	0.535	0.515	0.520	0.403	206,700
2023-03-08	0.525	0.525	0.520	0.520	0.403	121,400
2023-03-07	0.520	0.520	0.515	0.520	0.403	376,300
2023-03-06	0.525	0.530	0.520	0.520	0.403	338,900
2023-03-03	0.530	0.530	0.525	0.525	0.407	240,100
2023-03-02	0.535	0.535	0.525	0.530	0.411	473,400
2023-03-01	0.545	0.550	0.535	0.535	0.415	106,600
2023-02-28	0.545	0.550	0.540	0.540	0.418	76,200
2023-02-27	0.550	0.550	0.540	0.550	0.426	103,300
2023-02-24	0.550	0.550	0.550	0.550	0.426	12,000
2023-02-22	0.545	0.545	0.545	0.545	0.422	10,000
2023-02-21	0.540	0.545	0.540	0.545	0.422	60,000
2023-02-20	0.545	0.545	0.540	0.540	0.418	31,000
2023-02-17	0.545	0.545	0.545	0.545	0.422	10,000
2023-02-15	0.550	0.550	0.545	0.545	0.422	100,200

← NewerPage 15 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.