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
2022-02-11	0.620	0.620	0.605	0.610	0.445	11,900
2022-02-10	0.625	0.625	0.615	0.620	0.444	425,900
2022-02-09	0.620	0.620	0.615	0.620	0.444	77,600
2022-02-08	0.620	0.620	0.615	0.620	0.444	325,000
2022-02-07	0.620	0.625	0.615	0.620	0.444	1,089,500
2022-02-04	0.615	0.615	0.610	0.615	0.440	422,200
2022-02-03	0.615	0.620	0.615	0.615	0.440	31,500
2022-01-31	0.615	0.615	0.605	0.610	0.436	86,400
2022-01-28	0.615	0.615	0.610	0.610	0.436	108,500
2022-01-27	0.620	0.620	0.610	0.620	0.444	469,200
2022-01-26	0.610	0.610	0.605	0.610	0.436	151,400
2022-01-25	0.615	0.615	0.610	0.610	0.436	32,600
2022-01-24	0.620	0.620	0.615	0.615	0.440	184,500
2022-01-21	0.615	0.625	0.615	0.625	0.447	265,300
2022-01-20	0.615	0.620	0.610	0.615	0.440	499,900
2022-01-19	0.615	0.620	0.610	0.610	0.436	132,700
2022-01-17	0.610	0.625	0.605	0.625	0.447	698,800
2022-01-14	0.615	0.615	0.605	0.610	0.436	556,600
2022-01-13	0.620	0.620	0.615	0.615	0.440	159,300
2022-01-12	0.615	0.620	0.615	0.620	0.444	862,300
2022-01-11	0.625	0.625	0.615	0.620	0.444	900,400
2022-01-10	0.635	0.635	0.620	0.620	0.444	56,500
2022-01-07	0.625	0.635	0.625	0.635	0.454	518,700
2022-01-06	0.620	0.620	0.620	0.620	0.444	9,000
2022-01-05	0.615	0.615	0.615	0.615	0.440	141,400
2022-01-04	0.630	0.630	0.610	0.615	0.440	201,600
2022-01-03	0.635	0.635	0.630	0.630	0.451	17,000
2021-12-31	0.625	0.640	0.625	0.635	0.454	1,185,000
2021-12-30	0.610	0.625	0.610	0.625	0.447	593,900
2021-12-29	0.610	0.610	0.605	0.605	0.433	120,000
2021-12-28	0.615	0.615	0.610	0.610	0.436	22,600
2021-12-27	0.605	0.615	0.605	0.610	0.436	63,500
2021-12-24	0.600	0.605	0.600	0.605	0.433	72,000
2021-12-23	0.595	0.595	0.595	0.595	0.426	75,000
2021-12-22	0.595	0.595	0.590	0.595	0.426	234,400
2021-12-21	0.595	0.595	0.590	0.595	0.426	162,700
2021-12-20	0.595	0.595	0.590	0.595	0.426	1,337,500
2021-12-17	0.590	0.595	0.590	0.590	0.422	1,083,600
2021-12-16	0.595	0.595	0.585	0.585	0.419	712,500
2021-12-15	0.600	0.600	0.590	0.590	0.422	506,200
2021-12-14	0.600	0.600	0.590	0.600	0.429	698,100
2021-12-13	0.600	0.600	0.595	0.600	0.429	542,600
2021-12-10	0.600	0.605	0.600	0.600	0.429	164,000
2021-12-09	0.595	0.600	0.595	0.600	0.429	73,400
2021-12-08	0.600	0.600	0.595	0.595	0.426	406,100
2021-12-07	0.600	0.600	0.595	0.600	0.429	1,248,800
2021-12-06	0.605	0.605	0.590	0.590	0.422	1,483,300
2021-12-02	0.610	0.610	0.600	0.605	0.433	925,600
2021-12-01	0.615	0.615	0.605	0.610	0.436	590,400
2021-11-30	0.615	0.620	0.610	0.615	0.440	257,500
2021-11-29	0.620	0.620	0.610	0.615	0.440	1,153,900
2021-11-26	0.615	0.625	0.615	0.620	0.444	459,200
2021-11-25	0.625	0.625	0.615	0.615	0.440	587,200
2021-11-24	0.630	0.630	0.625	0.625	0.447	293,900
2021-11-23	0.625	0.630	0.625	0.630	0.451	29,000
2021-11-22	0.625	0.625	0.625	0.625	0.447	23,000
2021-11-19	0.630	0.630	0.625	0.625	0.447	36,200
2021-11-18	0.620	0.625	0.615	0.625	0.447	165,500
2021-11-17	0.630	0.635	0.615	0.615	0.440	2,107,100
2021-11-16	0.635	0.635	0.630	0.630	0.451	417,100

← NewerPage 20 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.