IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.850	1.850	1.833	1.833	1.111	300
2023-07-26	1.816	1.816	1.816	1.816	1.100	13,950
2023-07-25	1.833	1.842	1.824	1.842	1.116	18,600
2023-07-24	1.824	1.842	1.824	1.842	1.116	11,850
2023-07-21	1.816	1.833	1.816	1.816	1.100	22,800
2023-07-20	1.833	1.833	1.816	1.816	1.100	36,600
2023-07-18	1.807	1.824	1.807	1.824	1.105	172,050
2023-07-17	1.807	1.807	1.807	1.807	1.095	126,450
2023-07-14	1.807	1.807	1.807	1.807	1.095	5,250
2023-07-13	1.807	1.807	1.807	1.807	1.095	60,300
2023-07-12	1.807	1.807	1.807	1.807	1.095	18,300
2023-07-11	1.807	1.833	1.807	1.807	1.095	182,100
2023-07-10	1.687	1.833	1.687	1.833	1.111	232,500
2023-07-07	1.738	1.738	1.738	1.738	1.053	750
2023-07-06	1.695	1.730	1.687	1.687	1.022	31,950
2023-07-05	1.687	1.730	1.687	1.730	1.048	26,100
2023-07-04	1.687	1.730	1.687	1.721	1.043	154,200
2023-07-03	1.730	1.730	1.730	1.730	1.048	450
2023-06-30	1.730	1.730	1.678	1.721	1.043	3,300
2023-06-27	1.721	1.747	1.713	1.713	1.038	102,000
2023-06-26	1.721	1.721	1.721	1.721	1.043	2,250
2023-06-23	1.738	1.850	1.713	1.738	1.053	102,750
2023-06-22	1.713	1.738	1.713	1.713	1.038	367,050
2023-06-21	1.652	1.713	1.652	1.695	1.027	34,800
2023-06-20	1.652	1.687	1.601	1.652	1.001	19,800
2023-06-19	1.730	1.730	1.730	1.730	1.048	450
2023-06-16	1.713	1.721	1.687	1.721	1.043	102,000
2023-06-15	1.704	1.721	1.704	1.721	1.043	18,000
2023-06-14	1.738	1.738	1.738	1.738	1.053	24,300
2023-06-13	1.747	1.747	1.747	1.747	1.058	1,800
2023-06-12	2.530	2.599	2.479	2.539	1.025	499,275
2023-06-09	2.547	2.556	2.470	2.513	1.015	121,275
2023-06-08	2.522	2.522	2.504	2.513	1.015	73,125
2023-06-07	2.513	2.513	2.513	2.513	1.015	4,500
2023-06-06	2.556	2.565	2.547	2.547	1.029	22,050
2023-06-02	2.530	2.530	2.530	2.530	1.022	1,800
2023-06-01	2.547	2.547	2.547	2.547	1.029	11,250
2023-05-31	2.565	2.565	2.556	2.565	1.036	145,800
2023-05-30	2.565	2.565	2.556	2.556	1.032	3,375
2023-05-29	2.565	2.565	2.565	2.565	1.036	11,250
2023-05-26	2.539	2.573	2.539	2.565	1.036	188,100
2023-05-24	2.556	2.565	2.556	2.565	1.036	15,750
2023-05-23	2.556	2.573	2.479	2.573	1.039	175,500
2023-05-22	2.556	2.573	2.556	2.565	1.036	263,700
2023-05-19	2.556	2.556	2.556	2.556	1.032	11,250
2023-05-18	2.547	2.565	2.547	2.565	1.036	9,000
2023-05-17	2.573	2.573	2.530	2.565	1.036	173,475
2023-05-15	2.565	2.582	2.565	2.582	1.043	9,900
2023-05-12	2.565	2.565	2.565	2.565	1.036	225
2023-05-11	2.539	2.573	2.539	2.573	1.039	4,275
2023-05-10	2.487	2.582	2.487	2.582	1.043	82,575
2023-05-09	2.539	2.573	2.539	2.573	1.039	148,725
2023-05-08	2.530	2.547	2.470	2.547	1.029	81,225
2023-05-05	2.530	2.547	2.530	2.547	1.029	12,375
2023-05-03	2.530	2.530	2.530	2.530	1.022	4,500
2023-05-02	2.547	2.547	2.539	2.539	1.025	55,350
2023-04-27	2.565	2.582	2.539	2.582	1.043	69,525
2023-04-26	2.582	2.582	2.582	2.582	1.043	11,025
2023-04-25	2.582	2.582	2.582	2.582	1.043	22,500
2023-04-20	2.608	2.608	2.608	2.608	1.053	15,750

← NewerPage 13 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.