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
2024-11-05	0.530	0.530	0.525	0.530	0.458	29,300
2024-11-04	0.535	0.535	0.525	0.530	0.458	201,000
2024-11-01	0.530	0.535	0.530	0.535	0.462	179,700
2024-10-30	0.530	0.530	0.525	0.525	0.454	70,400
2024-10-29	0.525	0.530	0.525	0.525	0.454	248,400
2024-10-28	0.525	0.525	0.515	0.520	0.449	1,791,300
2024-10-25	0.525	0.525	0.520	0.525	0.454	422,000
2024-10-24	0.520	0.525	0.520	0.525	0.454	342,700
2024-10-23	0.525	0.525	0.515	0.515	0.445	373,700
2024-10-22	0.525	0.525	0.525	0.525	0.454	23,600
2024-10-21	0.520	0.525	0.520	0.525	0.454	1,763,100
2024-10-18	0.535	0.535	0.530	0.530	0.458	88,100
2024-10-17	0.525	0.535	0.525	0.525	0.454	234,400
2024-10-16	0.525	0.525	0.520	0.525	0.454	3,034,900
2024-10-15	0.520	0.525	0.515	0.525	0.454	425,400
2024-10-14	0.515	0.525	0.515	0.520	0.449	571,700
2024-10-11	0.520	0.520	0.510	0.510	0.441	555,200
2024-10-10	0.515	0.520	0.515	0.520	0.449	212,900
2024-10-09	0.515	0.520	0.510	0.510	0.441	794,000
2024-10-08	0.510	0.520	0.510	0.515	0.445	118,800
2024-10-07	0.515	0.515	0.510	0.510	0.441	986,700
2024-10-04	0.525	0.525	0.515	0.515	0.445	15,100
2024-10-03	0.525	0.525	0.520	0.520	0.449	134,800
2024-10-02	0.520	0.525	0.520	0.525	0.454	276,100
2024-10-01	0.520	0.525	0.520	0.520	0.449	227,800
2024-09-30	0.520	0.525	0.515	0.515	0.445	600,100
2024-09-27	0.515	0.520	0.515	0.520	0.449	172,800
2024-09-26	0.515	0.515	0.510	0.510	0.441	846,800
2024-09-25	0.520	0.520	0.510	0.510	0.441	216,000
2024-09-24	0.510	0.515	0.510	0.515	0.445	258,100
2024-09-23	0.515	0.520	0.510	0.515	0.445	949,100
2024-09-20	0.510	0.515	0.510	0.515	0.445	553,900
2024-09-19	0.510	0.515	0.505	0.510	0.441	863,100
2024-09-18	0.505	0.510	0.505	0.510	0.441	1,356,000
2024-09-17	0.510	0.510	0.500	0.505	0.437	2,477,000
2024-09-13	0.500	0.510	0.500	0.510	0.441	730,000
2024-09-12	0.500	0.505	0.495	0.500	0.432	849,000
2024-09-11	0.500	0.500	0.495	0.500	0.432	1,397,300
2024-09-10	0.485	0.500	0.485	0.495	0.428	719,100
2024-09-09	0.485	0.490	0.480	0.485	0.419	119,500
2024-09-06	0.485	0.490	0.480	0.485	0.419	833,900
2024-09-05	0.485	0.485	0.480	0.480	0.415	635,100
2024-09-04	0.480	0.485	0.480	0.485	0.419	300,100
2024-09-03	0.485	0.485	0.480	0.480	0.415	185,500
2024-09-02	0.480	0.485	0.480	0.485	0.419	208,200
2024-08-30	0.480	0.485	0.475	0.480	0.415	213,000
2024-08-29	0.480	0.485	0.475	0.480	0.415	331,000
2024-08-28	0.480	0.480	0.475	0.480	0.415	133,300
2024-08-27	0.475	0.480	0.475	0.480	0.415	722,000
2024-08-26	0.485	0.485	0.475	0.475	0.411	1,168,900
2024-08-23	0.480	0.485	0.480	0.485	0.419	90,500
2024-08-22	0.485	0.485	0.480	0.480	0.415	492,400
2024-08-21	0.480	0.485	0.480	0.485	0.419	272,600
2024-08-20	0.485	0.485	0.480	0.485	0.419	140,600
2024-08-19	0.485	0.485	0.475	0.480	0.415	1,574,600
2024-08-16	0.485	0.485	0.485	0.485	0.419	133,200
2024-08-15	0.480	0.485	0.480	0.485	0.419	65,500
2024-08-14	0.480	0.485	0.480	0.485	0.419	220,800
2024-08-13	0.480	0.485	0.480	0.485	0.419	185,800
2024-08-12	0.485	0.485	0.475	0.475	0.411	317,500

← NewerPage 9 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.