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
2023-02-15	0.550	0.550	0.545	0.545	0.422	100,200
2023-02-14	0.550	0.550	0.545	0.545	0.422	42,600
2023-02-13	0.550	0.550	0.550	0.550	0.426	26,000
2023-02-10	0.550	0.550	0.545	0.550	0.426	51,000
2023-02-09	0.545	0.555	0.545	0.550	0.426	39,200
2023-02-08	0.555	0.555	0.550	0.550	0.426	41,400
2023-02-07	0.565	0.565	0.555	0.555	0.430	228,200
2023-02-03	0.575	0.580	0.570	0.580	0.437	581,900
2023-02-02	0.570	0.580	0.570	0.575	0.434	378,700
2023-01-31	0.575	0.575	0.570	0.575	0.434	47,500
2023-01-30	0.570	0.575	0.570	0.575	0.434	73,400
2023-01-27	0.570	0.575	0.570	0.575	0.434	206,800
2023-01-26	0.570	0.570	0.565	0.565	0.426	38,700
2023-01-25	0.565	0.570	0.565	0.565	0.426	88,700
2023-01-20	0.580	0.580	0.570	0.575	0.434	244,300
2023-01-19	0.580	0.580	0.580	0.580	0.437	64,000
2023-01-18	0.575	0.575	0.575	0.575	0.434	9,000
2023-01-17	0.575	0.575	0.570	0.575	0.434	50,100
2023-01-16	0.575	0.580	0.575	0.575	0.434	60,200
2023-01-13	0.575	0.580	0.575	0.580	0.437	270,400
2023-01-12	0.570	0.575	0.570	0.575	0.434	130,000
2023-01-11	0.560	0.570	0.560	0.570	0.430	95,000
2023-01-10	0.560	0.560	0.560	0.560	0.422	5,000
2023-01-09	0.565	0.565	0.550	0.550	0.415	71,600
2023-01-06	0.560	0.565	0.560	0.565	0.426	531,900
2023-01-05	0.560	0.560	0.550	0.560	0.422	173,000
2023-01-04	0.555	0.560	0.555	0.560	0.422	161,000
2023-01-03	0.550	0.555	0.550	0.555	0.419	202,400
2022-12-30	0.545	0.545	0.545	0.545	0.411	10,600
2022-12-29	0.540	0.545	0.540	0.545	0.411	266,000
2022-12-28	0.535	0.545	0.535	0.545	0.411	658,100
2022-12-27	0.535	0.535	0.535	0.535	0.403	10,600
2022-12-23	0.535	0.540	0.535	0.535	0.403	49,000
2022-12-21	0.540	0.540	0.535	0.540	0.407	11,900
2022-12-20	0.540	0.540	0.535	0.535	0.403	82,800
2022-12-16	0.535	0.535	0.535	0.535	0.403	1,000
2022-12-15	0.535	0.540	0.535	0.540	0.407	30,000
2022-12-14	0.540	0.540	0.540	0.540	0.407	1,400
2022-12-13	0.535	0.535	0.535	0.535	0.403	13,000
2022-12-12	0.540	0.540	0.540	0.540	0.407	23,900
2022-12-09	0.540	0.540	0.540	0.540	0.407	22,300
2022-12-08	0.540	0.540	0.535	0.535	0.403	29,300
2022-12-07	0.535	0.540	0.535	0.540	0.407	805,900
2022-12-06	0.530	0.540	0.530	0.540	0.407	642,900
2022-12-05	0.535	0.540	0.535	0.540	0.407	16,100
2022-12-02	0.540	0.540	0.535	0.535	0.403	192,500
2022-12-01	0.535	0.540	0.535	0.540	0.407	165,100
2022-11-30	0.535	0.540	0.535	0.535	0.403	177,000
2022-11-29	0.535	0.535	0.530	0.535	0.403	22,700
2022-11-25	0.530	0.535	0.530	0.535	0.403	72,000
2022-11-24	0.530	0.535	0.530	0.535	0.403	25,500
2022-11-23	0.525	0.525	0.525	0.525	0.396	6,000
2022-11-22	0.530	0.530	0.525	0.525	0.396	18,000
2022-11-21	0.525	0.525	0.525	0.525	0.396	102,900
2022-11-17	0.530	0.530	0.525	0.530	0.400	13,900
2022-11-16	0.525	0.530	0.525	0.530	0.400	2,400
2022-11-15	0.530	0.530	0.525	0.530	0.400	29,500
2022-11-14	0.530	0.530	0.530	0.530	0.400	3,300
2022-11-11	0.525	0.525	0.520	0.525	0.396	29,100
2022-11-10	0.525	0.525	0.525	0.525	0.396	69,500

← NewerPage 16 of 21 · 1,218 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.