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
2022-05-12	0.605	0.610	0.600	0.600	0.437	59,300
2022-05-11	0.605	0.605	0.605	0.605	0.441	79,600
2022-05-10	0.600	0.605	0.600	0.605	0.441	65,200
2022-05-09	0.605	0.610	0.605	0.605	0.441	91,000
2022-05-06	0.615	0.615	0.615	0.615	0.448	2,200
2022-05-05	0.610	0.615	0.605	0.610	0.445	24,700
2022-04-29	0.605	0.610	0.605	0.610	0.445	190,900
2022-04-28	0.605	0.610	0.605	0.610	0.445	252,700
2022-04-27	0.610	0.610	0.605	0.610	0.445	79,900
2022-04-26	0.615	0.615	0.605	0.615	0.448	23,400
2022-04-25	0.615	0.615	0.615	0.615	0.448	15,000
2022-04-22	0.615	0.620	0.615	0.615	0.448	51,400
2022-04-21	0.615	0.620	0.615	0.615	0.448	43,300
2022-04-20	0.615	0.615	0.610	0.615	0.448	34,800
2022-04-18	0.615	0.615	0.605	0.615	0.448	44,900
2022-04-15	0.605	0.615	0.605	0.610	0.445	65,600
2022-04-14	0.600	0.605	0.600	0.605	0.441	49,900
2022-04-13	0.595	0.605	0.595	0.600	0.437	204,400
2022-04-12	0.600	0.600	0.600	0.600	0.437	80,900
2022-04-11	0.600	0.600	0.595	0.595	0.434	29,200
2022-04-08	0.600	0.600	0.595	0.595	0.434	13,100
2022-04-07	0.600	0.600	0.595	0.595	0.434	97,700
2022-04-06	0.590	0.595	0.590	0.590	0.430	898,200
2022-04-05	0.590	0.590	0.585	0.585	0.426	152,400
2022-04-04	0.590	0.590	0.585	0.590	0.430	165,900
2022-04-01	0.590	0.590	0.585	0.590	0.430	233,400
2022-03-31	0.590	0.590	0.585	0.590	0.430	486,500
2022-03-30	0.595	0.595	0.590	0.590	0.430	16,100
2022-03-29	0.590	0.595	0.590	0.590	0.430	71,100
2022-03-28	0.595	0.595	0.590	0.590	0.430	147,900
2022-03-25	0.590	0.590	0.590	0.590	0.430	9,000
2022-03-24	0.595	0.595	0.590	0.595	0.434	56,800
2022-03-23	0.585	0.590	0.585	0.590	0.430	68,900
2022-03-22	0.590	0.590	0.590	0.590	0.430	2,000
2022-03-21	0.590	0.595	0.590	0.595	0.434	253,700
2022-03-18	0.590	0.590	0.590	0.590	0.430	78,900
2022-03-17	0.590	0.590	0.590	0.590	0.430	62,000
2022-03-16	0.590	0.595	0.590	0.590	0.430	84,900
2022-03-15	0.580	0.590	0.575	0.590	0.430	66,000
2022-03-14	0.590	0.590	0.580	0.580	0.423	39,800
2022-03-11	0.590	0.590	0.585	0.590	0.430	54,200
2022-03-10	0.580	0.590	0.580	0.590	0.430	65,200
2022-03-09	0.570	0.580	0.570	0.580	0.423	95,400
2022-03-08	0.560	0.575	0.560	0.570	0.416	423,200
2022-03-07	0.580	0.585	0.565	0.570	0.416	762,500
2022-03-04	0.585	0.585	0.585	0.585	0.426	134,200
2022-03-03	0.595	0.595	0.580	0.585	0.426	543,000
2022-03-02	0.595	0.595	0.580	0.590	0.430	404,200
2022-03-01	0.600	0.600	0.590	0.595	0.434	197,600
2022-02-28	0.600	0.600	0.595	0.595	0.434	117,100
2022-02-25	0.595	0.600	0.595	0.600	0.437	41,000
2022-02-24	0.600	0.600	0.590	0.595	0.434	156,000
2022-02-23	0.595	0.600	0.595	0.600	0.437	111,100
2022-02-22	0.600	0.600	0.595	0.595	0.434	43,000
2022-02-21	0.610	0.610	0.600	0.600	0.437	153,800
2022-02-18	0.610	0.610	0.610	0.610	0.445	5,600
2022-02-17	0.605	0.615	0.600	0.615	0.448	518,900
2022-02-16	0.610	0.610	0.605	0.610	0.445	77,000
2022-02-15	0.610	0.610	0.605	0.610	0.445	78,900
2022-02-14	0.605	0.615	0.605	0.610	0.445	110,700

← NewerPage 19 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.