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
2025-07-31	0.610	0.620	0.610	0.615	0.560	186,700
2025-07-30	0.610	0.615	0.605	0.615	0.560	424,300
2025-07-29	0.605	0.610	0.605	0.610	0.555	84,100
2025-07-28	0.605	0.610	0.605	0.610	0.555	73,700
2025-07-25	0.600	0.600	0.600	0.600	0.546	243,900
2025-07-24	0.600	0.600	0.600	0.600	0.546	2,600
2025-07-23	0.605	0.605	0.600	0.600	0.546	458,700
2025-07-22	0.600	0.600	0.595	0.600	0.546	137,400
2025-07-21	0.600	0.600	0.595	0.600	0.546	104,100
2025-07-18	0.595	0.610	0.595	0.600	0.546	228,100
2025-07-17	0.595	0.595	0.595	0.595	0.541	224,100
2025-07-16	0.590	0.595	0.590	0.595	0.541	469,200
2025-07-15	0.585	0.595	0.585	0.590	0.537	245,900
2025-07-14	0.595	0.595	0.585	0.590	0.537	85,800
2025-07-11	0.585	0.590	0.585	0.590	0.537	645,200
2025-07-10	0.580	0.585	0.580	0.585	0.532	276,200
2025-07-09	0.575	0.580	0.575	0.580	0.528	1,102,200
2025-07-08	0.580	0.580	0.570	0.575	0.523	127,300
2025-07-07	0.580	0.580	0.575	0.580	0.528	30,200
2025-07-04	0.575	0.580	0.570	0.580	0.528	610,200
2025-07-03	0.575	0.575	0.570	0.575	0.523	472,500
2025-07-02	0.580	0.580	0.570	0.575	0.523	115,500
2025-07-01	0.580	0.585	0.575	0.580	0.528	105,400
2025-06-30	0.570	0.580	0.565	0.580	0.528	2,493,500
2025-06-26	0.570	0.570	0.565	0.570	0.519	31,300
2025-06-25	0.565	0.570	0.560	0.570	0.519	258,400
2025-06-24	0.555	0.560	0.555	0.560	0.510	40,700
2025-06-23	0.550	0.555	0.550	0.555	0.505	24,000
2025-06-20	0.560	0.560	0.555	0.555	0.505	129,000
2025-06-19	0.565	0.565	0.540	0.560	0.510	833,500
2025-06-18	0.565	0.565	0.560	0.565	0.514	126,600
2025-06-17	0.560	0.565	0.560	0.565	0.514	658,400
2025-06-16	0.565	0.565	0.560	0.565	0.514	675,000
2025-06-13	0.565	0.570	0.565	0.565	0.514	157,000
2025-06-12	0.570	0.570	0.560	0.565	0.514	12,800
2025-06-11	0.565	0.570	0.560	0.570	0.519	60,200
2025-06-10	0.565	0.565	0.565	0.565	0.514	324,100
2025-06-09	0.565	0.570	0.565	0.570	0.519	22,400
2025-06-06	0.560	0.565	0.560	0.565	0.514	47,600
2025-06-05	0.565	0.570	0.560	0.560	0.510	219,000
2025-06-04	0.570	0.570	0.565	0.565	0.514	48,400
2025-06-03	0.560	0.570	0.560	0.570	0.519	57,000
2025-05-30	0.565	0.565	0.560	0.560	0.510	201,000
2025-05-29	0.555	0.570	0.555	0.570	0.519	28,000
2025-05-28	0.565	0.570	0.560	0.560	0.510	304,200
2025-05-27	0.570	0.570	0.560	0.560	0.510	25,300
2025-05-26	0.575	0.575	0.560	0.560	0.510	140,800
2025-05-23	0.570	0.570	0.560	0.560	0.510	172,500
2025-05-22	0.570	0.570	0.560	0.565	0.514	60,300
2025-05-21	0.565	0.580	0.560	0.570	0.519	1,049,900
2025-05-20	0.555	0.565	0.555	0.565	0.514	344,300
2025-05-19	0.550	0.550	0.550	0.550	0.500	51,000
2025-05-16	0.555	0.555	0.550	0.550	0.500	46,300
2025-05-15	0.550	0.555	0.550	0.555	0.505	205,700
2025-05-14	0.550	0.550	0.550	0.550	0.500	27,000
2025-05-13	0.545	0.550	0.540	0.550	0.500	183,500
2025-05-09	0.545	0.545	0.540	0.545	0.496	126,300
2025-05-08	0.540	0.545	0.540	0.545	0.496	18,200
2025-05-07	0.550	0.550	0.535	0.540	0.491	101,100
2025-05-06	0.555	0.555	0.550	0.550	0.491	598,700

← NewerPage 6 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.