IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	1.876	1.876	1.867	1.867	1.131	27,300
2023-11-02	1.867	1.876	1.867	1.876	1.137	10,350
2023-11-01	1.876	1.876	1.876	1.876	1.137	750
2023-10-31	1.859	1.859	1.859	1.859	1.126	11,250
2023-10-27	1.842	1.842	1.842	1.842	1.116	4,500
2023-10-26	1.850	1.850	1.842	1.842	1.116	156,000
2023-10-24	1.876	1.876	1.842	1.859	1.126	46,500
2023-10-23	1.842	1.842	1.842	1.842	1.116	15,150
2023-10-20	1.842	1.842	1.842	1.842	1.116	300
2023-10-19	1.842	1.842	1.842	1.842	1.116	71,850
2023-10-17	1.842	1.876	1.842	1.876	1.137	6,750
2023-10-16	1.850	1.850	1.842	1.842	1.116	141,150
2023-10-13	1.859	1.893	1.859	1.885	1.142	1,050
2023-10-12	1.850	1.850	1.850	1.850	1.121	76,350
2023-10-11	1.859	1.859	1.859	1.859	1.126	300
2023-10-10	1.850	1.867	1.850	1.867	1.131	11,400
2023-10-09	1.850	1.850	1.850	1.850	1.121	15,000
2023-10-05	1.833	1.859	1.833	1.859	1.126	16,500
2023-10-04	1.833	1.833	1.833	1.833	1.111	13,500
2023-10-03	1.842	1.867	1.842	1.859	1.126	3,900
2023-10-02	1.833	1.833	1.833	1.833	1.111	15,900
2023-09-27	1.833	1.833	1.833	1.833	1.111	19,500
2023-09-26	1.833	1.833	1.833	1.833	1.111	93,450
2023-09-25	1.833	1.833	1.833	1.833	1.111	18,750
2023-09-22	1.850	1.850	1.842	1.842	1.116	13,650
2023-09-21	1.842	1.859	1.842	1.859	1.126	39,150
2023-09-20	1.842	1.859	1.842	1.859	1.126	11,550
2023-09-18	1.885	1.885	1.859	1.859	1.126	10,650
2023-09-15	1.867	1.893	1.859	1.885	1.142	99,000
2023-09-14	1.842	1.850	1.842	1.850	1.121	39,600
2023-09-13	1.833	1.833	1.833	1.833	1.111	13,650
2023-09-12	1.842	1.842	1.824	1.842	1.116	186,600
2023-09-11	1.833	1.833	1.833	1.833	1.111	112,800
2023-09-08	1.824	1.833	1.824	1.833	1.111	3,150
2023-09-07	1.816	1.850	1.816	1.850	1.121	33,150
2023-09-06	1.816	1.824	1.816	1.824	1.105	164,550
2023-09-05	1.816	1.816	1.816	1.816	1.100	7,500
2023-09-04	1.816	1.824	1.816	1.816	1.100	49,500
2023-09-01	1.807	1.816	1.807	1.816	1.100	13,500
2023-08-30	1.850	1.850	1.773	1.773	1.074	6,000
2023-08-29	1.764	1.807	1.764	1.764	1.069	16,200
2023-08-28	1.807	1.807	1.730	1.730	1.048	19,500
2023-08-25	1.807	1.807	1.807	1.807	1.095	750
2023-08-23	1.807	1.807	1.807	1.807	1.095	3,000
2023-08-22	1.807	1.807	1.807	1.807	1.095	24,300
2023-08-21	1.807	1.824	1.807	1.807	1.095	122,400
2023-08-18	1.824	1.824	1.807	1.807	1.095	15,000
2023-08-17	1.824	1.824	1.824	1.824	1.105	3,000
2023-08-16	1.807	1.833	1.807	1.807	1.095	171,750
2023-08-15	1.842	1.842	1.833	1.833	1.111	4,500
2023-08-14	1.850	1.850	1.842	1.842	1.116	4,800
2023-08-10	1.824	1.824	1.816	1.816	1.100	10,200
2023-08-09	1.824	1.824	1.824	1.824	1.105	9,900
2023-08-07	1.807	1.807	1.807	1.807	1.095	22,500
2023-08-04	1.816	1.824	1.816	1.824	1.105	15,150
2023-08-03	1.807	1.807	1.807	1.807	1.095	15,000
2023-08-02	1.833	1.833	1.807	1.807	1.095	129,000
2023-08-01	1.824	1.867	1.824	1.867	1.131	34,650
2023-07-31	1.816	1.816	1.816	1.816	1.100	15,450
2023-07-28	1.824	1.824	1.816	1.816	1.100	8,250

← NewerPage 12 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.