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
2026-01-26	0.640	0.650	0.640	0.640	0.602	174,300
2026-01-23	0.635	0.645	0.635	0.640	0.602	111,300
2026-01-22	0.635	0.640	0.635	0.635	0.598	142,400
2026-01-21	0.635	0.640	0.635	0.635	0.598	289,400
2026-01-20	0.635	0.635	0.630	0.630	0.593	253,600
2026-01-19	0.630	0.640	0.625	0.635	0.598	638,600
2026-01-16	0.640	0.640	0.635	0.640	0.602	176,300
2026-01-15	0.645	0.645	0.635	0.640	0.602	506,200
2026-01-14	0.640	0.650	0.640	0.645	0.607	213,900
2026-01-13	0.650	0.650	0.640	0.640	0.602	574,700
2026-01-12	0.650	0.650	0.645	0.645	0.607	274,300
2026-01-09	0.650	0.650	0.645	0.650	0.612	27,100
2026-01-08	0.650	0.650	0.645	0.650	0.612	125,700
2026-01-07	0.645	0.650	0.645	0.650	0.612	561,200
2026-01-06	0.640	0.645	0.635	0.645	0.607	89,500
2026-01-05	0.640	0.645	0.635	0.640	0.602	319,300
2026-01-02	0.635	0.640	0.635	0.640	0.602	54,000
2025-12-31	0.630	0.635	0.630	0.635	0.598	57,300
2025-12-30	0.625	0.635	0.625	0.630	0.593	358,300
2025-12-29	0.630	0.635	0.625	0.630	0.593	109,400
2025-12-26	0.630	0.630	0.625	0.630	0.593	51,200
2025-12-24	0.630	0.635	0.630	0.635	0.598	2,900
2025-12-23	0.635	0.635	0.630	0.635	0.598	251,600
2025-12-22	0.635	0.635	0.625	0.635	0.598	215,300
2025-12-19	0.630	0.630	0.630	0.630	0.593	42,600
2025-12-18	0.625	0.630	0.625	0.630	0.593	18,800
2025-12-17	0.620	0.625	0.620	0.625	0.588	130,600
2025-12-16	0.630	0.630	0.620	0.625	0.588	44,200
2025-12-15	0.625	0.630	0.625	0.630	0.593	44,800
2025-12-12	0.620	0.625	0.620	0.625	0.588	91,800
2025-12-11	0.620	0.630	0.620	0.620	0.583	68,400
2025-12-10	0.625	0.625	0.620	0.620	0.583	189,200
2025-12-09	0.625	0.625	0.620	0.625	0.588	81,200
2025-12-08	0.615	0.625	0.615	0.625	0.588	330,500
2025-12-05	0.610	0.615	0.610	0.615	0.579	472,100
2025-12-04	0.610	0.615	0.610	0.610	0.574	596,900
2025-12-03	0.615	0.615	0.610	0.610	0.574	184,600
2025-12-02	0.610	0.615	0.610	0.610	0.574	360,900
2025-12-01	0.610	0.615	0.610	0.610	0.574	589,600
2025-11-28	0.610	0.610	0.605	0.610	0.574	71,500
2025-11-27	0.610	0.610	0.610	0.610	0.574	150,000
2025-11-26	0.610	0.610	0.605	0.610	0.574	86,100
2025-11-25	0.605	0.610	0.605	0.605	0.569	45,300
2025-11-24	0.610	0.610	0.600	0.605	0.569	438,000
2025-11-21	0.605	0.610	0.600	0.605	0.569	219,700
2025-11-20	0.605	0.610	0.605	0.605	0.569	194,300
2025-11-19	0.605	0.605	0.605	0.605	0.569	16,600
2025-11-18	0.605	0.610	0.605	0.605	0.569	139,800
2025-11-17	0.615	0.615	0.605	0.605	0.569	148,300
2025-11-14	0.610	0.615	0.605	0.605	0.569	135,000
2025-11-13	0.610	0.610	0.605	0.605	0.569	69,100
2025-11-12	0.610	0.615	0.610	0.610	0.574	34,900
2025-11-11	0.610	0.615	0.605	0.615	0.579	84,800
2025-11-10	0.605	0.615	0.605	0.610	0.574	41,800
2025-11-07	0.605	0.605	0.605	0.605	0.569	91,400
2025-11-06	0.610	0.610	0.605	0.605	0.569	174,000
2025-11-05	0.605	0.610	0.600	0.605	0.569	276,700
2025-11-04	0.615	0.620	0.605	0.605	0.569	413,400
2025-11-03	0.625	0.625	0.625	0.625	0.579	213,100
2025-10-31	0.625	0.630	0.625	0.625	0.579	192,000

← NewerPage 4 of 21 · 1,217 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.