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
2025-02-03	0.550	0.550	0.540	0.540	0.475	193,100
2025-01-31	0.540	0.550	0.540	0.550	0.484	96,700
2025-01-28	0.545	0.545	0.540	0.540	0.475	162,100
2025-01-27	0.550	0.550	0.540	0.545	0.480	340,400
2025-01-24	0.560	0.560	0.545	0.545	0.480	1,220,600
2025-01-23	0.560	0.565	0.560	0.565	0.497	470,300
2025-01-22	0.565	0.565	0.565	0.565	0.497	93,700
2025-01-21	0.570	0.570	0.565	0.565	0.497	240,000
2025-01-20	0.565	0.570	0.565	0.565	0.497	110,800
2025-01-17	0.565	0.565	0.560	0.565	0.497	213,400
2025-01-16	0.565	0.570	0.565	0.565	0.497	82,600
2025-01-15	0.570	0.570	0.565	0.565	0.497	152,100
2025-01-14	0.565	0.570	0.565	0.565	0.497	177,100
2025-01-13	0.570	0.575	0.565	0.565	0.497	91,700
2025-01-10	0.570	0.575	0.570	0.570	0.502	161,700
2025-01-09	0.565	0.570	0.565	0.570	0.502	142,600
2025-01-08	0.565	0.570	0.565	0.565	0.497	180,400
2025-01-07	0.570	0.570	0.565	0.565	0.497	103,100
2025-01-06	0.570	0.570	0.560	0.570	0.502	237,300
2025-01-03	0.575	0.580	0.570	0.570	0.502	127,900
2025-01-02	0.570	0.575	0.565	0.575	0.506	557,500
2024-12-31	0.570	0.570	0.560	0.565	0.497	292,000
2024-12-30	0.560	0.570	0.560	0.570	0.502	139,800
2024-12-27	0.555	0.565	0.555	0.560	0.493	471,900
2024-12-26	0.555	0.560	0.555	0.555	0.488	147,600
2024-12-24	0.550	0.555	0.550	0.550	0.484	224,600
2024-12-23	0.550	0.550	0.545	0.545	0.480	75,300
2024-12-20	0.545	0.545	0.540	0.545	0.480	324,800
2024-12-19	0.545	0.550	0.545	0.545	0.480	61,600
2024-12-18	0.545	0.550	0.540	0.550	0.484	260,100
2024-12-17	0.545	0.545	0.540	0.540	0.475	75,400
2024-12-16	0.545	0.545	0.540	0.545	0.480	328,700
2024-12-13	0.540	0.545	0.540	0.545	0.480	38,000
2024-12-12	0.540	0.540	0.540	0.540	0.475	442,100
2024-12-11	0.540	0.545	0.540	0.545	0.480	82,400
2024-12-10	0.540	0.545	0.540	0.545	0.480	160,200
2024-12-09	0.535	0.540	0.530	0.540	0.475	4,578,200
2024-12-06	0.535	0.535	0.530	0.535	0.471	49,300
2024-12-05	0.535	0.540	0.530	0.535	0.471	4,766,800
2024-12-04	0.535	0.535	0.530	0.530	0.466	806,200
2024-12-03	0.530	0.535	0.530	0.535	0.471	45,300
2024-12-02	0.530	0.535	0.530	0.530	0.466	141,300
2024-11-29	0.535	0.535	0.530	0.530	0.466	65,000
2024-11-28	0.530	0.535	0.530	0.535	0.471	325,600
2024-11-27	0.530	0.535	0.530	0.535	0.471	39,700
2024-11-26	0.530	0.535	0.530	0.535	0.471	985,800
2024-11-25	0.530	0.530	0.530	0.530	0.466	29,100
2024-11-22	0.530	0.535	0.525	0.530	0.466	188,100
2024-11-21	0.525	0.530	0.525	0.530	0.466	20,800
2024-11-20	0.530	0.530	0.525	0.530	0.466	160,000
2024-11-19	0.530	0.530	0.530	0.530	0.466	2,371,200
2024-11-18	0.530	0.535	0.530	0.530	0.466	132,200
2024-11-15	0.525	0.530	0.520	0.530	0.466	738,500
2024-11-14	0.525	0.525	0.520	0.525	0.462	2,333,300
2024-11-13	0.515	0.520	0.515	0.520	0.458	297,000
2024-11-12	0.515	0.515	0.510	0.515	0.453	898,200
2024-11-11	0.525	0.525	0.515	0.520	0.458	660,200
2024-11-08	0.525	0.530	0.525	0.530	0.458	349,200
2024-11-07	0.530	0.530	0.525	0.525	0.454	2,673,500
2024-11-06	0.535	0.535	0.530	0.530	0.458	35,200

← NewerPage 8 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.