IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	2.005	2.005	2.005	2.005	0.810	11,250
2023-01-11	2.005	2.005	2.005	2.005	0.810	4,500
2023-01-09	2.005	2.022	2.005	2.005	0.810	151,875
2023-01-06	1.997	2.005	1.997	2.005	0.810	29,250
2023-01-05	1.997	2.014	1.988	1.997	0.806	50,175
2023-01-04	1.962	1.962	1.962	1.962	0.793	33,975
2023-01-03	1.979	1.979	1.954	1.962	0.793	68,400
2022-12-30	1.962	2.040	1.962	1.997	0.806	100,575
2022-12-23	1.962	1.997	1.962	1.997	0.806	37,350
2022-12-22	1.962	1.979	1.962	1.979	0.799	4,725
2022-12-21	1.971	1.971	1.971	1.971	0.796	11,250
2022-12-20	1.945	1.979	1.945	1.971	0.796	26,550
2022-12-19	1.936	1.954	1.936	1.945	0.786	78,525
2022-12-15	2.014	2.014	1.962	1.962	0.793	111,375
2022-12-14	1.962	1.979	1.962	1.979	0.799	70,875
2022-12-13	1.962	1.962	1.962	1.962	0.793	13,500
2022-12-12	1.962	1.962	1.954	1.962	0.793	66,150
2022-12-09	2.031	2.031	2.031	2.031	0.800	11,475
2022-12-07	1.979	1.979	1.979	1.979	0.780	11,250
2022-12-05	1.962	1.979	1.962	1.979	0.780	147,825
2022-12-02	1.971	1.979	1.962	1.962	0.773	137,250
2022-12-01	1.971	1.971	1.962	1.962	0.773	26,775
2022-11-30	1.971	1.971	1.954	1.962	0.773	30,375
2022-11-29	1.928	1.962	1.928	1.962	0.773	42,300
2022-11-25	1.936	1.936	1.928	1.928	0.759	249,750
2022-11-24	1.936	1.945	1.936	1.936	0.763	279,000
2022-11-23	1.936	1.945	1.936	1.936	0.763	491,850
2022-11-22	1.936	1.936	1.936	1.936	0.763	3,825
2022-11-16	1.954	1.954	1.954	1.954	0.770	45,000
2022-11-15	1.962	1.962	1.936	1.954	0.770	95,175
2022-11-14	1.962	1.962	1.962	1.962	0.773	24,750
2022-11-11	1.910	1.979	1.902	1.962	0.773	107,550
2022-11-02	2.048	2.048	2.048	2.048	0.807	8,775
2022-11-01	2.057	2.057	2.057	2.057	0.810	675
2022-10-20	1.928	1.988	1.928	1.988	0.783	2,925
2022-10-19	1.988	1.988	1.988	1.988	0.783	2,925
2022-10-17	1.928	1.928	1.928	1.928	0.759	18,000
2022-10-14	1.979	1.979	1.962	1.962	0.773	49,500
2022-10-13	1.962	1.988	1.962	1.988	0.783	8,100
2022-10-12	1.936	1.936	1.936	1.936	0.763	11,700
2022-10-07	1.936	1.936	1.936	1.936	0.763	4,500
2022-10-06	1.979	1.979	1.979	1.979	0.780	225
2022-10-05	1.928	1.928	1.928	1.928	0.759	28,575
2022-10-04	1.902	1.910	1.902	1.910	0.753	24,300
2022-10-03	1.919	1.919	1.919	1.919	0.756	22,500
2022-09-30	1.928	1.928	1.928	1.928	0.759	39,375
2022-09-29	1.928	1.936	1.928	1.936	0.763	37,575
2022-09-28	1.971	1.971	1.936	1.936	0.763	84,825
2022-09-27	1.962	1.971	1.962	1.971	0.776	22,950
2022-09-26	1.962	1.962	1.962	1.962	0.773	103,500
2022-09-23	2.014	2.014	1.979	1.979	0.780	235,800
2022-09-22	2.031	2.031	2.014	2.014	0.793	90,000
2022-09-21	2.057	2.057	1.902	2.048	0.807	130,950
2022-09-20	2.057	2.074	2.057	2.074	0.817	5,850
2022-09-13	2.083	2.100	2.057	2.100	0.827	22,050
2022-09-12	2.048	2.074	2.048	2.074	0.817	76,500
2022-09-09	2.031	2.048	2.031	2.048	0.807	229,725
2022-09-08	2.022	2.040	2.022	2.031	0.800	179,775
2022-09-07	2.014	2.031	2.014	2.022	0.797	239,625
2022-09-06	2.031	2.040	2.022	2.022	0.797	204,300

← NewerPage 15 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.