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
2022-08-10	0.560	0.565	0.560	0.565	0.426	325,900
2022-08-09	0.570	0.570	0.560	0.565	0.426	580,700
2022-08-08	0.575	0.580	0.575	0.580	0.423	505,300
2022-08-05	0.575	0.580	0.575	0.580	0.423	279,000
2022-08-04	0.575	0.575	0.575	0.575	0.419	319,800
2022-08-03	0.580	0.580	0.575	0.575	0.419	187,200
2022-08-02	0.575	0.580	0.570	0.575	0.419	906,300
2022-08-01	0.575	0.580	0.575	0.580	0.423	391,800
2022-07-29	0.575	0.580	0.570	0.580	0.423	804,600
2022-07-28	0.570	0.580	0.570	0.570	0.416	1,952,700
2022-07-27	0.570	0.570	0.565	0.565	0.412	213,300
2022-07-26	0.570	0.570	0.565	0.570	0.416	179,900
2022-07-25	0.570	0.570	0.570	0.570	0.416	112,000
2022-07-22	0.570	0.575	0.570	0.570	0.416	281,000
2022-07-21	0.575	0.575	0.570	0.570	0.416	300,000
2022-07-20	0.580	0.580	0.580	0.580	0.423	5,000
2022-07-19	0.565	0.570	0.565	0.570	0.416	23,000
2022-07-18	0.570	0.580	0.570	0.570	0.416	48,700
2022-07-15	0.575	0.575	0.570	0.570	0.416	71,000
2022-07-13	0.575	0.575	0.575	0.575	0.419	6,500
2022-07-12	0.575	0.580	0.575	0.575	0.419	55,400
2022-07-08	0.580	0.580	0.580	0.580	0.423	13,000
2022-07-07	0.575	0.575	0.575	0.575	0.419	300
2022-07-06	0.585	0.590	0.585	0.590	0.430	35,900
2022-07-05	0.590	0.590	0.590	0.590	0.430	400
2022-07-04	0.585	0.585	0.575	0.575	0.419	238,700
2022-07-01	0.595	0.595	0.595	0.595	0.434	9,000
2022-06-30	0.600	0.600	0.595	0.595	0.434	700
2022-06-29	0.575	0.575	0.575	0.575	0.419	4,200
2022-06-28	0.580	0.580	0.580	0.580	0.423	3,700
2022-06-27	0.580	0.585	0.575	0.575	0.419	172,300
2022-06-24	0.585	0.585	0.580	0.580	0.423	81,000
2022-06-23	0.575	0.575	0.570	0.570	0.416	147,000
2022-06-22	0.585	0.590	0.580	0.580	0.423	500,800
2022-06-21	0.590	0.590	0.585	0.585	0.426	286,000
2022-06-20	0.590	0.595	0.590	0.595	0.434	352,000
2022-06-17	0.590	0.595	0.585	0.595	0.434	331,800
2022-06-16	0.590	0.595	0.590	0.590	0.430	88,700
2022-06-15	0.595	0.595	0.585	0.595	0.434	100,000
2022-06-14	0.585	0.595	0.585	0.595	0.434	161,400
2022-06-13	0.590	0.595	0.585	0.590	0.430	210,200
2022-06-10	0.600	0.600	0.595	0.595	0.434	48,900
2022-06-09	0.600	0.605	0.595	0.600	0.437	75,500
2022-06-08	0.600	0.600	0.595	0.595	0.434	31,900
2022-06-07	0.605	0.605	0.595	0.595	0.434	15,600
2022-06-03	0.605	0.605	0.600	0.600	0.437	39,600
2022-06-02	0.605	0.605	0.600	0.605	0.441	17,000
2022-06-01	0.610	0.610	0.605	0.605	0.441	21,600
2022-05-31	0.605	0.610	0.605	0.610	0.445	1,000
2022-05-30	0.600	0.605	0.600	0.605	0.441	50,000
2022-05-27	0.595	0.605	0.590	0.605	0.441	56,300
2022-05-26	0.595	0.595	0.595	0.595	0.434	40,000
2022-05-25	0.595	0.595	0.595	0.595	0.434	32,000
2022-05-24	0.600	0.600	0.590	0.590	0.430	109,300
2022-05-23	0.605	0.605	0.595	0.600	0.437	109,100
2022-05-20	0.600	0.605	0.600	0.605	0.441	80,500
2022-05-19	0.600	0.600	0.595	0.600	0.437	127,000
2022-05-18	0.600	0.600	0.600	0.600	0.437	63,000
2022-05-17	0.600	0.605	0.600	0.600	0.437	56,600
2022-05-13	0.600	0.600	0.600	0.600	0.437	70,000

← NewerPage 18 of 21 · 1,221 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.