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
2026-04-27	0.600	0.600	0.595	0.595	0.570	291,600
2026-04-24	0.600	0.600	0.595	0.595	0.570	421,100
2026-04-23	0.600	0.600	0.595	0.600	0.574	433,000
2026-04-22	0.600	0.605	0.600	0.600	0.574	467,200
2026-04-21	0.595	0.600	0.595	0.600	0.574	269,300
2026-04-20	0.600	0.605	0.600	0.600	0.574	87,300
2026-04-17	0.600	0.605	0.595	0.595	0.570	206,100
2026-04-16	0.605	0.605	0.595	0.600	0.574	119,700
2026-04-15	0.600	0.605	0.595	0.605	0.579	809,500
2026-04-14	0.605	0.605	0.600	0.600	0.574	268,800
2026-04-13	0.600	0.610	0.595	0.605	0.579	372,100
2026-04-10	0.600	0.600	0.595	0.600	0.574	153,000
2026-04-09	0.595	0.600	0.595	0.600	0.574	284,200
2026-04-08	0.600	0.600	0.590	0.600	0.574	408,900
2026-04-07	0.600	0.600	0.590	0.595	0.570	121,000
2026-04-06	0.595	0.595	0.590	0.595	0.570	181,900
2026-04-03	0.605	0.605	0.590	0.595	0.570	216,500
2026-04-02	0.600	0.600	0.595	0.600	0.574	1,086,700
2026-04-01	0.590	0.600	0.590	0.595	0.570	62,500
2026-03-31	0.580	0.595	0.580	0.590	0.565	525,400
2026-03-30	0.595	0.600	0.580	0.590	0.565	774,000
2026-03-27	0.595	0.605	0.595	0.595	0.570	358,900
2026-03-26	0.590	0.600	0.585	0.595	0.570	1,421,700
2026-03-25	0.595	0.600	0.590	0.590	0.565	1,038,600
2026-03-24	0.595	0.600	0.580	0.595	0.570	3,601,500
2026-03-19	0.630	0.635	0.595	0.610	0.584	3,899,100
2026-03-18	0.630	0.635	0.630	0.630	0.603	396,600
2026-03-17	0.635	0.635	0.630	0.630	0.603	577,800
2026-03-16	0.630	0.635	0.625	0.635	0.608	67,400
2026-03-13	0.630	0.630	0.625	0.630	0.603	56,100
2026-03-12	0.620	0.630	0.620	0.625	0.598	153,000
2026-03-11	0.620	0.630	0.620	0.625	0.598	88,400
2026-03-10	0.620	0.625	0.615	0.615	0.589	435,600
2026-03-09	0.625	0.625	0.600	0.615	0.589	1,030,700
2026-03-06	0.620	0.625	0.620	0.625	0.598	229,000
2026-03-05	0.615	0.625	0.615	0.620	0.594	134,600
2026-03-04	0.635	0.635	0.615	0.615	0.589	536,300
2026-03-03	0.630	0.635	0.630	0.635	0.608	78,800
2026-03-02	0.630	0.635	0.625	0.630	0.603	400,500
2026-02-27	0.640	0.640	0.635	0.635	0.608	613,500
2026-02-26	0.640	0.640	0.635	0.640	0.613	562,500
2026-02-25	0.635	0.640	0.635	0.640	0.613	39,700
2026-02-24	0.640	0.640	0.635	0.635	0.608	163,000
2026-02-23	0.640	0.640	0.635	0.635	0.608	107,800
2026-02-20	0.640	0.640	0.640	0.640	0.613	17,600
2026-02-19	0.640	0.640	0.635	0.640	0.613	77,900
2026-02-16	0.640	0.640	0.640	0.640	0.613	50,000
2026-02-13	0.635	0.640	0.635	0.640	0.613	42,900
2026-02-12	0.645	0.645	0.640	0.640	0.613	84,600
2026-02-11	0.645	0.645	0.635	0.645	0.617	205,800
2026-02-10	0.645	0.650	0.640	0.650	0.612	208,400
2026-02-09	0.640	0.645	0.640	0.640	0.602	156,000
2026-02-06	0.635	0.640	0.635	0.640	0.602	518,500
2026-02-05	0.640	0.640	0.635	0.640	0.602	643,700
2026-02-04	0.645	0.645	0.635	0.640	0.602	472,400
2026-02-03	0.640	0.640	0.635	0.640	0.602	889,400
2026-01-30	0.645	0.645	0.640	0.645	0.607	475,200
2026-01-29	0.635	0.650	0.635	0.645	0.607	701,700
2026-01-28	0.640	0.640	0.630	0.630	0.593	407,600
2026-01-27	0.640	0.650	0.635	0.635	0.598	320,000

← NewerPage 3 of 5 · 248 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.