IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	2.582	2.582	2.582	2.582	1.043	8,775
2023-04-18	2.582	2.608	2.582	2.608	1.053	10,125
2023-04-17	2.504	2.642	2.504	2.616	1.057	20,475
2023-04-13	2.642	2.642	2.642	2.642	1.067	2,250
2023-04-12	2.651	2.651	2.633	2.642	1.067	11,250
2023-04-11	2.625	2.651	2.625	2.651	1.071	255,375
2023-04-10	2.625	2.633	2.616	2.633	1.064	99,900
2023-04-07	2.608	2.616	2.599	2.616	1.057	65,925
2023-04-06	2.599	2.616	2.599	2.599	1.050	54,675
2023-04-05	2.590	2.616	2.590	2.616	1.057	12,600
2023-04-03	2.651	2.651	2.565	2.616	1.057	51,750
2023-03-31	2.685	2.685	2.668	2.668	1.078	71,775
2023-03-30	2.582	2.668	2.582	2.668	1.078	374,175
2023-03-29	2.556	2.582	2.556	2.582	1.043	285,525
2023-03-28	2.539	2.556	2.522	2.556	1.032	517,500
2023-03-27	2.461	2.539	2.461	2.530	1.022	555,525
2023-03-24	2.453	2.461	2.444	2.461	0.994	130,725
2023-03-23	2.427	2.444	2.427	2.444	0.987	161,550
2023-03-22	2.349	2.418	2.349	2.418	0.977	262,125
2023-03-21	2.324	2.341	2.324	2.341	0.945	137,250
2023-03-20	2.332	2.332	2.315	2.332	0.942	173,250
2023-03-17	2.289	2.341	2.289	2.341	0.945	183,825
2023-03-16	2.324	2.324	2.263	2.272	0.918	135,450
2023-03-15	2.324	2.324	2.324	2.324	0.938	245,250
2023-03-14	2.255	2.324	2.255	2.315	0.935	207,900
2023-03-13	2.324	2.341	2.324	2.341	0.945	78,075
2023-03-10	2.324	2.324	2.324	2.324	0.938	236,025
2023-03-09	2.272	2.341	2.272	2.341	0.945	373,725
2023-03-08	2.246	2.272	2.246	2.263	0.914	78,975
2023-03-07	2.203	2.246	2.203	2.246	0.907	131,850
2023-03-06	2.186	2.203	2.186	2.203	0.890	114,750
2023-03-03	2.177	2.177	2.169	2.169	0.876	90,225
2023-03-02	2.177	2.177	2.177	2.177	0.879	90,000
2023-03-01	2.169	2.177	2.152	2.177	0.879	131,175
2023-02-28	2.169	2.186	2.169	2.169	0.876	71,325
2023-02-27	2.169	2.169	2.152	2.169	0.876	33,975
2023-02-24	2.169	2.169	2.169	2.169	0.876	8,100
2023-02-23	2.186	2.195	2.143	2.169	0.876	167,175
2023-02-22	2.152	2.195	2.152	2.186	0.883	141,075
2023-02-21	2.134	2.152	2.134	2.152	0.869	210,150
2023-02-20	2.117	2.134	2.117	2.126	0.859	8,550
2023-02-17	2.117	2.117	2.108	2.108	0.852	39,375
2023-02-16	2.100	2.126	2.100	2.108	0.852	33,750
2023-02-15	2.091	2.091	2.091	2.091	0.845	225
2023-02-14	2.100	2.100	2.100	2.100	0.848	82,800
2023-02-10	2.091	2.091	2.091	2.091	0.845	12,600
2023-02-09	2.083	2.091	2.083	2.091	0.845	24,750
2023-02-08	2.083	2.117	2.083	2.117	0.855	38,925
2023-02-07	2.074	2.074	2.074	2.074	0.838	22,500
2023-02-03	2.074	2.074	2.065	2.065	0.834	83,250
2023-02-02	2.065	2.083	2.065	2.083	0.841	24,075
2023-01-31	2.065	2.065	2.065	2.065	0.834	15,750
2023-01-30	2.065	2.074	2.065	2.074	0.838	14,625
2023-01-27	2.065	2.065	2.065	2.065	0.834	11,025
2023-01-26	2.022	2.134	2.022	2.108	0.852	418,275
2023-01-25	2.022	2.022	2.022	2.022	0.817	118,125
2023-01-20	2.014	2.014	2.014	2.014	0.813	225
2023-01-19	2.014	2.014	2.014	2.014	0.813	67,500
2023-01-18	2.014	2.022	2.014	2.014	0.813	112,725
2023-01-16	2.005	2.005	2.005	2.005	0.810	6,750

← NewerPage 14 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.