IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.022	2.022	2.022	2.022	1.268	7,500
2024-02-21	2.048	2.048	2.014	2.014	1.262	10,500
2024-02-20	1.962	2.057	1.962	2.057	1.289	1,050
2024-02-19	2.048	2.048	2.005	2.005	1.257	29,550
2024-02-15	1.997	2.005	1.997	1.997	1.252	52,500
2024-02-14	1.971	1.979	1.971	1.979	1.241	16,500
2024-02-13	1.997	1.997	1.997	1.997	1.252	11,850
2024-02-07	1.979	1.997	1.979	1.997	1.252	94,650
2024-02-06	1.962	2.040	1.962	2.040	1.279	10,650
2024-02-05	2.031	2.031	1.962	1.962	1.230	43,650
2024-02-02	1.945	2.005	1.945	1.997	1.252	20,850
2024-01-31	1.971	2.048	1.971	2.048	1.284	16,950
2024-01-30	1.988	1.988	1.945	1.962	1.230	11,550
2024-01-29	1.979	1.988	1.979	1.988	1.246	40,650
2024-01-26	1.988	2.048	1.979	2.048	1.284	25,350
2024-01-24	1.979	1.979	1.979	1.979	1.241	1,500
2024-01-23	1.979	1.979	1.971	1.971	1.235	30,300
2024-01-22	1.962	1.971	1.954	1.962	1.230	85,950
2024-01-19	1.954	1.962	1.954	1.962	1.230	44,100
2024-01-18	1.945	1.962	1.945	1.954	1.225	293,550
2024-01-17	1.954	1.954	1.945	1.945	1.219	181,800
2024-01-16	1.954	1.954	1.954	1.954	1.225	228,000
2024-01-15	1.919	1.979	1.919	1.979	1.241	67,950
2024-01-12	1.919	1.919	1.919	1.919	1.203	5,100
2024-01-11	1.893	1.919	1.893	1.911	1.198	33,150
2024-01-10	1.911	1.919	1.911	1.919	1.203	2,550
2024-01-09	1.954	1.954	1.936	1.936	1.214	29,850
2024-01-08	1.911	1.911	1.911	1.911	1.198	52,050
2024-01-04	1.893	1.945	1.885	1.945	1.219	28,050
2024-01-03	1.893	1.893	1.893	1.893	1.187	516,900
2024-01-02	1.885	1.893	1.885	1.893	1.187	10,650
2023-12-29	1.902	1.902	1.893	1.893	1.187	39,900
2023-12-28	1.902	1.902	1.893	1.893	1.187	271,650
2023-12-22	1.911	1.919	1.885	1.885	1.182	914,850
2023-12-21	1.945	1.945	1.936	1.936	1.214	5,400
2023-12-19	1.979	1.979	1.919	1.928	1.209	497,700
2023-12-18	1.936	2.108	1.928	2.108	1.322	25,350
2023-12-15	1.945	1.962	1.893	1.902	1.192	678,000
2023-12-14	1.962	1.962	1.936	1.954	1.225	176,550
2023-12-13	1.979	1.988	1.962	1.962	1.230	89,100
2023-12-12	1.997	1.997	1.979	1.988	1.246	27,300
2023-12-11	1.945	2.014	1.945	1.979	1.241	155,400
2023-12-08	2.065	2.108	2.065	2.083	1.262	291,000
2023-12-07	2.048	2.048	2.040	2.048	1.241	21,900
2023-12-05	2.022	2.040	2.022	2.040	1.236	13,950
2023-12-04	2.022	2.048	2.022	2.040	1.236	17,250
2023-11-30	2.014	2.031	2.005	2.022	1.225	51,000
2023-11-29	2.022	2.091	2.022	2.040	1.236	383,400
2023-11-27	1.971	2.022	1.936	2.022	1.225	19,650
2023-11-24	1.971	2.022	1.971	2.022	1.225	4,050
2023-11-23	2.014	2.014	2.014	2.014	1.220	150
2023-11-20	1.979	2.005	1.979	1.979	1.199	18,000
2023-11-17	2.005	2.014	1.997	2.014	1.220	21,300
2023-11-15	2.014	2.022	2.014	2.022	1.225	11,550
2023-11-14	2.022	2.057	2.014	2.031	1.230	60,300
2023-11-10	1.945	2.065	1.945	2.022	1.225	404,550
2023-11-09	1.928	1.945	1.928	1.945	1.178	138,750
2023-11-08	1.876	1.928	1.876	1.911	1.157	161,700
2023-11-07	1.885	1.885	1.867	1.867	1.131	30,450
2023-11-06	1.867	1.867	1.859	1.859	1.126	13,800

← NewerPage 11 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.