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
2022-11-09	0.525	0.530	0.520	0.525	0.396	770,900
2022-11-08	0.530	0.530	0.530	0.530	0.400	90,700
2022-11-07	0.535	0.535	0.530	0.535	0.403	191,100
2022-11-04	0.540	0.540	0.540	0.540	0.407	379,400
2022-11-03	0.545	0.545	0.545	0.545	0.411	22,000
2022-11-02	0.545	0.545	0.545	0.545	0.411	900
2022-11-01	0.545	0.545	0.545	0.545	0.411	100
2022-10-31	0.550	0.550	0.545	0.545	0.411	19,500
2022-10-28	0.555	0.555	0.555	0.555	0.419	63,800
2022-10-27	0.550	0.560	0.550	0.560	0.422	880,300
2022-10-26	0.545	0.550	0.540	0.550	0.415	35,500
2022-10-21	0.545	0.545	0.540	0.545	0.411	16,800
2022-10-20	0.540	0.550	0.530	0.545	0.411	292,800
2022-10-19	0.545	0.550	0.545	0.550	0.415	125,300
2022-10-18	0.550	0.550	0.550	0.550	0.415	18,700
2022-10-17	0.545	0.550	0.545	0.550	0.415	3,000
2022-10-14	0.555	0.555	0.545	0.550	0.415	33,800
2022-10-13	0.555	0.555	0.550	0.555	0.419	33,100
2022-10-12	0.555	0.555	0.555	0.555	0.419	7,000
2022-10-11	0.550	0.550	0.545	0.550	0.415	23,600
2022-10-07	0.555	0.555	0.550	0.550	0.415	54,100
2022-10-06	0.555	0.555	0.555	0.555	0.419	625,400
2022-10-05	0.555	0.555	0.550	0.555	0.419	59,800
2022-10-04	0.555	0.555	0.555	0.555	0.419	6,100
2022-10-03	0.545	0.555	0.545	0.545	0.411	178,500
2022-09-30	0.550	0.555	0.550	0.555	0.419	105,700
2022-09-29	0.555	0.555	0.550	0.555	0.419	91,100
2022-09-28	0.555	0.555	0.550	0.555	0.419	132,100
2022-09-27	0.555	0.555	0.555	0.555	0.419	36,200
2022-09-26	0.555	0.555	0.555	0.555	0.419	179,700
2022-09-23	0.550	0.560	0.550	0.560	0.422	91,400
2022-09-22	0.560	0.560	0.555	0.555	0.419	90,200
2022-09-21	0.560	0.565	0.560	0.560	0.422	64,800
2022-09-20	0.560	0.565	0.560	0.565	0.426	84,000
2022-09-19	0.560	0.565	0.555	0.560	0.422	277,600
2022-09-15	0.565	0.565	0.565	0.565	0.426	20,000
2022-09-14	0.560	0.565	0.560	0.565	0.426	37,800
2022-09-13	0.565	0.565	0.565	0.565	0.426	19,000
2022-09-12	0.565	0.565	0.565	0.565	0.426	50,000
2022-09-09	0.565	0.565	0.565	0.565	0.426	42,300
2022-09-08	0.565	0.565	0.560	0.565	0.426	31,500
2022-09-07	0.560	0.565	0.560	0.560	0.422	91,100
2022-09-06	0.565	0.565	0.560	0.560	0.422	123,000
2022-09-05	0.565	0.565	0.565	0.565	0.426	30,400
2022-09-02	0.565	0.565	0.560	0.560	0.422	6,700
2022-09-01	0.560	0.565	0.560	0.565	0.426	231,700
2022-08-30	0.565	0.565	0.560	0.560	0.422	64,600
2022-08-29	0.560	0.570	0.560	0.560	0.422	50,900
2022-08-26	0.565	0.570	0.565	0.570	0.430	107,000
2022-08-25	0.570	0.570	0.565	0.565	0.426	36,100
2022-08-24	0.565	0.565	0.565	0.565	0.426	16,000
2022-08-23	0.570	0.570	0.570	0.570	0.430	5,600
2022-08-22	0.565	0.570	0.565	0.570	0.430	74,000
2022-08-19	0.565	0.565	0.560	0.565	0.426	207,100
2022-08-18	0.565	0.565	0.560	0.565	0.426	22,800
2022-08-17	0.560	0.565	0.560	0.565	0.426	577,000
2022-08-16	0.560	0.560	0.555	0.560	0.422	1,333,100
2022-08-15	0.560	0.560	0.550	0.560	0.422	146,100
2022-08-12	0.560	0.560	0.550	0.560	0.422	571,300
2022-08-11	0.565	0.565	0.555	0.555	0.419	371,700

← NewerPage 17 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.