IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	2.014	2.031	2.014	2.031	0.800	132,975
2022-09-02	2.005	2.005	2.005	2.005	0.790	96,975
2022-09-01	1.997	1.997	1.997	1.997	0.787	5,175
2022-08-30	1.988	1.997	1.988	1.997	0.787	182,475
2022-08-29	1.979	1.979	1.979	1.979	0.780	2,925
2022-08-26	2.005	2.014	2.005	2.005	0.790	103,500
2022-08-25	2.014	2.014	2.005	2.005	0.790	2,925
2022-08-24	1.997	1.997	1.997	1.997	0.787	9,225
2022-08-23	2.005	2.014	1.988	1.997	0.787	35,325
2022-08-22	2.005	2.005	2.005	2.005	0.790	27,000
2022-08-18	2.005	2.014	1.979	1.997	0.787	113,400
2022-08-17	2.005	2.005	1.997	2.005	0.790	114,525
2022-08-16	1.962	2.005	1.962	2.005	0.790	88,425
2022-08-15	1.971	1.971	1.945	1.962	0.773	156,600
2022-08-12	1.910	1.954	1.910	1.954	0.770	477,675
2022-08-11	1.936	1.936	1.936	1.936	0.763	524,025
2022-08-09	1.936	1.936	1.936	1.936	0.763	23,175
2022-08-08	1.936	1.936	1.936	1.936	0.763	150,300
2022-08-04	1.928	1.954	1.928	1.936	0.763	13,275
2022-08-03	1.936	1.936	1.936	1.936	0.763	20,925
2022-08-02	1.962	1.962	1.928	1.962	0.773	7,200
2022-07-28	1.945	1.954	1.945	1.954	0.770	46,350
2022-07-26	1.910	1.936	1.902	1.919	0.756	85,500
2022-07-25	1.919	1.919	1.919	1.919	0.756	34,425
2022-07-22	1.936	1.936	1.936	1.936	0.763	9,000
2022-07-20	1.945	1.945	1.928	1.936	0.763	58,500
2022-07-19	1.936	1.936	1.936	1.936	0.763	22,500
2022-07-18	1.893	1.928	1.893	1.902	0.749	69,750
2022-07-15	1.936	1.936	1.936	1.936	0.763	11,250
2022-07-14	1.945	1.945	1.945	1.945	0.766	11,250
2022-07-13	1.936	1.936	1.936	1.936	0.763	22,500
2022-07-12	1.936	1.945	1.919	1.945	0.766	86,175
2022-07-07	1.876	1.945	1.876	1.945	0.766	271,125
2022-07-05	1.910	1.910	1.902	1.910	0.753	55,350
2022-07-04	1.919	2.005	1.910	1.910	0.753	301,500
2022-06-30	1.910	1.962	1.910	1.962	0.773	32,175
2022-06-29	1.954	1.954	1.954	1.954	0.770	11,475
2022-06-28	1.945	1.954	1.945	1.954	0.770	64,125
2022-06-27	1.910	1.945	1.910	1.945	0.766	210,375
2022-06-24	1.945	1.945	1.945	1.945	0.766	17,100
2022-06-23	1.945	1.945	1.945	1.945	0.766	77,625
2022-06-22	1.945	1.945	1.910	1.945	0.766	188,325
2022-06-21	1.850	1.945	1.850	1.945	0.766	51,750
2022-06-20	1.936	1.945	1.816	1.945	0.766	566,775
2022-06-17	1.962	1.971	1.945	1.945	0.766	204,975
2022-06-16	1.962	1.962	1.962	1.962	0.773	33,750
2022-06-15	1.971	1.979	1.971	1.971	0.776	69,975
2022-06-14	1.971	1.979	1.971	1.979	0.780	50,400
2022-06-13	1.979	2.005	1.962	1.979	0.780	92,250
2022-06-10	2.031	2.031	2.031	2.031	0.800	2,250
2022-06-09	2.031	2.048	2.031	2.031	0.800	67,950
2022-06-08	2.031	2.031	2.031	2.031	0.800	157,500
2022-06-07	2.022	2.031	2.022	2.031	0.800	24,750
2022-06-03	2.005	2.022	2.005	2.022	0.797	88,200
2022-06-02	2.022	2.022	2.014	2.014	0.793	72,225
2022-06-01	2.022	2.022	2.022	2.022	0.797	13,725
2022-05-31	2.048	2.048	2.031	2.031	0.800	101,250
2022-05-30	2.031	2.048	2.031	2.048	0.807	14,175
2022-05-27	2.022	2.048	2.014	2.048	0.807	1,800
2022-05-26	2.005	2.005	2.005	2.005	0.790	27,000

← NewerPage 16 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.