IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.143	2.143	2.126	2.134	1.338	184,650
2024-05-27	2.117	2.126	2.117	2.117	1.327	4,950
2024-05-24	2.134	2.134	2.134	2.134	1.338	1,500
2024-05-23	2.143	2.143	2.134	2.134	1.338	1,322,549
2024-05-21	2.143	2.143	2.143	2.143	1.343	1,500
2024-05-20	2.143	2.143	2.126	2.143	1.343	296,400
2024-05-17	2.134	2.143	2.134	2.143	1.343	73,050
2024-05-16	2.143	2.143	2.134	2.134	1.338	51,600
2024-05-15	2.134	2.143	2.134	2.143	1.343	13,800
2024-05-14	2.143	2.143	2.134	2.143	1.343	19,650
2024-05-13	2.143	2.143	2.134	2.143	1.343	17,700
2024-05-10	2.143	2.143	2.134	2.143	1.343	761,850
2024-05-09	2.143	2.143	2.134	2.143	1.343	3,908,098
2024-05-08	2.143	2.143	2.134	2.143	1.343	105,150
2024-05-07	2.143	2.143	2.134	2.143	1.343	81,750
2024-05-06	2.134	2.143	2.126	2.143	1.343	227,400
2024-05-03	2.143	2.143	2.134	2.134	1.338	46,200
2024-05-02	2.134	2.134	2.134	2.134	1.338	37,200
2024-04-30	2.134	2.143	2.126	2.143	1.343	13,800
2024-04-29	2.143	2.143	2.126	2.143	1.343	22,200
2024-04-26	2.143	2.143	2.134	2.143	1.343	217,200
2024-04-25	2.143	2.143	2.143	2.143	1.343	1,444,649
2024-04-24	2.143	2.151	2.143	2.143	1.343	1,212,599
2024-04-23	2.134	2.151	2.134	2.134	1.338	6,633,297
2024-04-22	2.117	2.143	2.117	2.143	1.343	54,000
2024-04-19	2.117	2.117	2.117	2.117	1.327	43,350
2024-04-18	2.126	2.126	2.108	2.117	1.327	3,116,699
2024-04-17	2.143	2.169	2.143	2.169	1.360	15,600
2024-04-16	2.065	2.108	2.065	2.091	1.311	94,650
2024-04-15	2.108	2.117	2.108	2.117	1.327	62,400
2024-04-09	2.134	2.143	2.134	2.134	1.338	87,900
2024-04-08	2.108	2.151	2.108	2.117	1.327	172,650
2024-04-05	2.108	2.108	2.108	2.108	1.322	16,050
2024-04-04	2.108	2.117	2.108	2.117	1.327	20,700
2024-04-03	2.108	2.117	2.108	2.108	1.322	72,750
2024-04-02	2.100	2.108	2.100	2.100	1.316	20,850
2024-04-01	2.108	2.117	2.100	2.108	1.322	50,400
2024-03-29	2.108	2.108	2.108	2.108	1.322	15,000
2024-03-26	2.091	2.091	2.091	2.091	1.311	6,000
2024-03-22	2.151	2.151	2.151	2.151	1.349	1,950
2024-03-21	2.143	2.151	2.126	2.151	1.349	60,300
2024-03-20	2.108	2.134	2.091	2.126	1.333	119,100
2024-03-19	2.083	2.108	2.083	2.108	1.322	100,800
2024-03-18	2.065	2.091	2.065	2.091	1.311	15,450
2024-03-15	2.100	2.117	2.065	2.065	1.295	119,700
2024-03-14	2.074	2.117	2.074	2.117	1.327	157,350
2024-03-13	2.108	2.108	2.100	2.100	1.316	62,250
2024-03-12	2.100	2.108	2.065	2.100	1.316	73,650
2024-03-11	2.100	2.117	2.100	2.108	1.322	51,750
2024-03-08	2.065	2.091	2.057	2.091	1.311	12,000
2024-03-07	2.074	2.108	2.074	2.091	1.311	178,800
2024-03-06	2.074	2.083	2.057	2.083	1.306	101,850
2024-03-05	2.048	2.074	2.048	2.074	1.300	55,800
2024-03-04	2.065	2.083	2.048	2.048	1.284	84,600
2024-03-01	2.048	2.048	2.048	2.048	1.284	39,750
2024-02-29	2.057	2.065	2.040	2.048	1.284	131,250
2024-02-28	2.048	2.065	2.040	2.048	1.284	64,950
2024-02-27	2.048	2.057	2.014	2.031	1.273	38,100
2024-02-26	2.065	2.065	2.048	2.057	1.289	49,050
2024-02-23	2.022	2.048	2.022	2.031	1.273	31,950

← NewerPage 10 of 19 · 1,086 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.