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
2025-10-30	0.625	0.630	0.625	0.625	0.579	109,400
2025-10-29	0.620	0.625	0.620	0.625	0.579	76,100
2025-10-28	0.625	0.625	0.620	0.620	0.574	357,000
2025-10-27	0.630	0.630	0.620	0.625	0.579	343,900
2025-10-24	0.625	0.630	0.620	0.620	0.574	353,600
2025-10-23	0.610	0.635	0.610	0.630	0.583	513,700
2025-10-22	0.605	0.610	0.600	0.610	0.565	239,100
2025-10-21	0.605	0.610	0.605	0.605	0.560	24,600
2025-10-17	0.605	0.615	0.600	0.605	0.560	606,600
2025-10-16	0.610	0.610	0.605	0.605	0.560	399,100
2025-10-15	0.605	0.610	0.605	0.610	0.565	75,200
2025-10-14	0.605	0.610	0.600	0.605	0.560	331,400
2025-10-13	0.615	0.615	0.600	0.610	0.565	438,600
2025-10-10	0.610	0.610	0.605	0.610	0.565	286,000
2025-10-09	0.610	0.610	0.605	0.610	0.565	304,000
2025-10-08	0.615	0.620	0.605	0.610	0.565	580,900
2025-10-07	0.615	0.615	0.610	0.615	0.569	359,600
2025-10-06	0.610	0.610	0.605	0.610	0.565	371,700
2025-10-03	0.615	0.615	0.605	0.605	0.560	168,700
2025-10-02	0.610	0.615	0.610	0.615	0.569	58,300
2025-10-01	0.605	0.610	0.605	0.605	0.560	59,500
2025-09-30	0.605	0.610	0.605	0.605	0.560	177,700
2025-09-29	0.610	0.615	0.600	0.605	0.560	598,600
2025-09-26	0.610	0.620	0.610	0.610	0.565	160,800
2025-09-25	0.610	0.610	0.600	0.605	0.560	368,100
2025-09-24	0.600	0.610	0.600	0.605	0.560	29,100
2025-09-23	0.610	0.610	0.600	0.600	0.555	57,900
2025-09-22	0.605	0.610	0.600	0.605	0.560	354,500
2025-09-19	0.595	0.605	0.595	0.605	0.560	239,600
2025-09-18	0.600	0.600	0.595	0.595	0.551	38,900
2025-09-17	0.600	0.600	0.590	0.595	0.551	285,300
2025-09-12	0.600	0.600	0.595	0.595	0.551	30,000
2025-09-11	0.600	0.600	0.600	0.600	0.555	15,200
2025-09-10	0.600	0.600	0.595	0.600	0.555	7,100
2025-09-09	0.600	0.600	0.590	0.590	0.546	99,500
2025-09-08	0.595	0.600	0.590	0.600	0.555	263,600
2025-09-04	0.600	0.600	0.595	0.595	0.551	133,700
2025-09-03	0.590	0.600	0.585	0.600	0.555	209,700
2025-09-02	0.595	0.595	0.585	0.590	0.546	285,900
2025-08-29	0.595	0.600	0.595	0.595	0.551	147,000
2025-08-28	0.595	0.600	0.595	0.600	0.555	53,700
2025-08-27	0.600	0.600	0.600	0.600	0.555	1,600
2025-08-26	0.600	0.600	0.600	0.600	0.555	41,400
2025-08-25	0.605	0.605	0.595	0.595	0.551	110,800
2025-08-22	0.600	0.605	0.600	0.605	0.560	9,400
2025-08-21	0.600	0.600	0.595	0.595	0.551	31,600
2025-08-20	0.600	0.600	0.600	0.600	0.555	74,400
2025-08-19	0.600	0.605	0.600	0.605	0.560	112,900
2025-08-18	0.605	0.610	0.600	0.605	0.560	238,000
2025-08-15	0.605	0.605	0.605	0.605	0.560	77,500
2025-08-14	0.600	0.605	0.600	0.605	0.560	29,600
2025-08-13	0.605	0.605	0.595	0.600	0.555	432,000
2025-08-12	0.605	0.605	0.600	0.605	0.560	44,700
2025-08-11	0.600	0.600	0.595	0.600	0.555	429,900
2025-08-08	0.610	0.610	0.605	0.610	0.555	397,100
2025-08-07	0.605	0.610	0.605	0.610	0.555	296,200
2025-08-06	0.610	0.610	0.600	0.605	0.551	464,100
2025-08-05	0.605	0.610	0.605	0.610	0.555	425,100
2025-08-04	0.605	0.610	0.605	0.605	0.551	185,100
2025-08-01	0.615	0.615	0.605	0.605	0.551	330,600

← NewerPage 5 of 21 · 1,220 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.