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
2025-05-05	0.555	0.560	0.550	0.550	0.491	298,300
2025-05-02	0.555	0.555	0.550	0.555	0.495	119,600
2025-04-30	0.555	0.555	0.550	0.555	0.495	109,100
2025-04-29	0.555	0.555	0.550	0.550	0.491	685,000
2025-04-28	0.550	0.560	0.550	0.555	0.495	256,500
2025-04-25	0.550	0.550	0.545	0.550	0.491	747,700
2025-04-24	0.530	0.545	0.530	0.545	0.486	1,782,900
2025-04-23	0.515	0.520	0.515	0.520	0.464	97,600
2025-04-22	0.525	0.530	0.515	0.515	0.460	52,200
2025-04-21	0.530	0.530	0.525	0.525	0.468	34,400
2025-04-18	0.530	0.530	0.525	0.525	0.468	264,800
2025-04-17	0.525	0.525	0.525	0.525	0.468	30,100
2025-04-16	0.525	0.530	0.520	0.525	0.468	304,600
2025-04-15	0.525	0.525	0.520	0.525	0.468	111,700
2025-04-14	0.525	0.530	0.520	0.525	0.468	199,400
2025-04-11	0.530	0.530	0.500	0.520	0.464	205,700
2025-04-10	0.510	0.520	0.510	0.520	0.464	296,600
2025-04-09	0.510	0.510	0.490	0.500	0.446	870,200
2025-04-08	0.500	0.510	0.500	0.510	0.455	180,400
2025-04-07	0.520	0.520	0.495	0.500	0.446	1,125,700
2025-04-04	0.525	0.530	0.525	0.525	0.468	364,900
2025-04-03	0.530	0.530	0.530	0.530	0.473	213,000
2025-04-02	0.530	0.535	0.525	0.530	0.473	604,500
2025-03-28	0.530	0.530	0.525	0.530	0.473	222,800
2025-03-27	0.530	0.530	0.525	0.530	0.473	290,900
2025-03-26	0.525	0.530	0.520	0.525	0.468	116,700
2025-03-25	0.520	0.525	0.520	0.520	0.464	107,600
2025-03-24	0.530	0.530	0.515	0.525	0.468	476,500
2025-03-21	0.525	0.530	0.525	0.530	0.473	28,600
2025-03-20	0.530	0.530	0.525	0.525	0.468	580,900
2025-03-19	0.530	0.530	0.530	0.530	0.473	368,600
2025-03-17	0.530	0.535	0.530	0.535	0.477	486,000
2025-03-14	0.525	0.530	0.525	0.530	0.473	328,000
2025-03-13	0.530	0.530	0.525	0.530	0.473	642,500
2025-03-12	0.535	0.535	0.525	0.530	0.473	427,500
2025-03-11	0.535	0.540	0.530	0.530	0.473	531,800
2025-03-10	0.540	0.540	0.535	0.535	0.477	129,500
2025-03-07	0.540	0.540	0.535	0.540	0.482	95,400
2025-03-06	0.535	0.540	0.535	0.540	0.482	25,500
2025-03-05	0.530	0.535	0.530	0.530	0.473	755,200
2025-03-04	0.540	0.540	0.535	0.535	0.477	193,000
2025-03-03	0.535	0.540	0.535	0.540	0.482	143,200
2025-02-28	0.540	0.540	0.535	0.535	0.477	952,800
2025-02-27	0.535	0.545	0.535	0.540	0.482	347,400
2025-02-26	0.540	0.545	0.535	0.535	0.477	315,300
2025-02-25	0.545	0.545	0.535	0.540	0.482	559,400
2025-02-24	0.540	0.545	0.535	0.540	0.482	230,500
2025-02-21	0.535	0.540	0.535	0.540	0.482	49,000
2025-02-20	0.540	0.540	0.535	0.535	0.477	40,100
2025-02-19	0.540	0.540	0.540	0.540	0.482	518,600
2025-02-18	0.535	0.540	0.535	0.540	0.482	169,000
2025-02-17	0.545	0.545	0.535	0.535	0.477	409,300
2025-02-14	0.540	0.545	0.540	0.540	0.482	171,400
2025-02-13	0.545	0.545	0.540	0.540	0.482	274,200
2025-02-12	0.540	0.540	0.540	0.540	0.482	77,600
2025-02-10	0.540	0.545	0.540	0.545	0.486	114,700
2025-02-07	0.545	0.545	0.540	0.540	0.482	446,600
2025-02-06	0.545	0.545	0.540	0.545	0.480	195,300
2025-02-05	0.540	0.545	0.540	0.540	0.475	122,900
2025-02-04	0.545	0.545	0.540	0.540	0.475	488,400

← NewerPage 7 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.