IGB Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.400	2.400	2.400	2.400	2.400	500
2026-10-16	2.250	2.260	2.240	2.260	2.260	24,800
2026-10-15	2.250	2.250	2.250	2.250	2.250	4,900
2026-10-14	2.330	2.330	2.270	2.320	2.320	6,000
2026-10-13	2.300	2.340	2.300	2.300	2.300	4,800
2026-10-12	2.380	2.380	2.330	2.330	2.330	6,800
2026-10-09	2.260	2.330	2.250	2.330	2.330	26,700
2026-10-08	2.250	2.310	2.250	2.260	2.260	13,500
2026-10-07	2.280	2.280	2.270	2.280	2.280	13,700
2026-10-06	2.230	2.300	2.220	2.280	2.280	105,000
2026-10-05	2.230	2.230	2.220	2.230	2.230	24,100
2026-10-02	2.290	2.290	2.230	2.230	2.230	18,300
2026-10-01	2.280	2.280	2.280	2.280	2.280	1,400
2026-09-30	2.260	2.260	2.260	2.260	2.260	0
2026-09-29	2.240	2.260	2.230	2.260	2.260	25,500
2026-09-28	2.220	2.240	2.220	2.240	2.240	7,000
2026-09-25	2.240	2.300	2.240	2.300	2.300	8,100
2026-09-24	2.290	2.290	2.240	2.240	2.240	14,400
2026-09-23	2.250	2.280	2.250	2.280	2.280	23,600
2026-09-22	2.280	2.280	2.280	2.280	2.280	1,400
2026-09-21	2.340	2.340	2.280	2.300	2.300	21,800
2026-09-18	2.350	2.350	2.300	2.300	2.300	3,500
2026-09-17	2.350	2.350	2.350	2.350	2.350	3,000
2026-09-16	2.340	2.340	2.340	2.340	2.340	0
2026-09-15	2.350	2.350	2.340	2.340	2.340	3,700
2026-09-14	2.300	2.350	2.280	2.320	2.320	38,900
2026-09-11	2.310	2.310	2.310	2.310	2.310	4,500
2026-09-10	2.340	2.340	2.340	2.340	2.340	0
2026-09-09	2.340	2.340	2.340	2.340	2.340	0
2026-09-08	2.350	2.360	2.340	2.340	2.340	103,000
2026-09-07	2.350	2.370	2.340	2.350	2.350	53,600
2026-09-04	2.360	2.360	2.350	2.350	2.350	90,600
2026-09-03	2.360	2.360	2.350	2.350	2.350	16,200
2026-09-02	2.380	2.430	2.350	2.350	2.350	27,000
2026-09-01	2.380	2.380	2.380	2.380	2.380	3,000
2026-08-31	2.360	2.360	2.360	2.360	2.360	0
2026-08-28	2.400	2.400	2.360	2.360	2.360	60,500
2026-08-27	2.360	2.400	2.360	2.400	2.400	223,500
2026-08-26	2.330	2.340	2.300	2.340	2.340	40,600
2026-08-25	2.340	2.340	2.340	2.340	2.340	0
2026-08-24	2.350	2.350	2.330	2.340	2.340	7,100
2026-08-21	2.350	2.370	2.340	2.340	2.340	54,600
2026-08-20	2.280	2.320	2.280	2.320	2.320	3,800
2026-08-19	2.290	2.290	2.280	2.280	2.280	13,200
2026-08-18	2.320	2.320	2.300	2.300	2.300	90,900
2026-08-17	2.340	2.340	2.300	2.320	2.320	24,600
2026-08-14	2.350	2.350	2.340	2.350	2.350	96,100
2026-08-13	2.350	2.350	2.350	2.350	2.350	180,000
2026-08-12	2.350	2.360	2.350	2.350	2.350	122,900
2026-08-11	2.370	2.370	2.350	2.350	2.350	3,000
2026-08-10	2.380	2.380	2.380	2.380	2.380	0
2026-08-07	2.380	2.380	2.380	2.380	2.380	10,000
2026-08-06	2.380	2.380	2.360	2.370	2.370	80,000
2026-08-05	2.400	2.400	2.370	2.370	2.370	3,800
2026-08-04	2.340	2.400	2.340	2.400	2.400	85,800
2026-08-03	2.340	2.340	2.340	2.340	2.340	55,000
2026-07-31	2.360	2.360	2.340	2.340	2.340	22,800
2026-07-30	2.350	2.400	2.350	2.400	2.400	6,000
2026-07-29	2.360	2.440	2.350	2.440	2.440	26,600
2026-07-28	2.340	2.350	2.340	2.340	2.340	3,600

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0250 MYR
2024-12-12	0.1200 MYR
2023-12-11	0.0700 MYR
2022-12-12	0.0500 MYR
2022-03-10	0.0500 MYR
2021-12-09	0.1010 MYR
2021-03-11	0.4163 MYR
2019-09-12	0.0101 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.