IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	2.022	2.048	2.022	2.048	0.807	47,250
2022-05-24	2.022	2.031	2.005	2.022	0.797	60,300
2022-05-23	2.005	2.022	2.005	2.022	0.797	18,675
2022-05-20	1.997	1.997	1.997	1.997	0.787	225
2022-05-19	1.988	1.997	1.988	1.988	0.783	167,850
2022-05-18	1.997	2.005	1.997	1.997	0.787	314,775
2022-05-17	1.988	1.997	1.979	1.988	0.783	78,300
2022-05-13	1.954	2.005	1.910	1.997	0.787	93,150
2022-05-12	1.971	1.979	1.945	1.954	0.770	163,125
2022-05-11	1.979	1.979	1.979	1.979	0.780	94,050
2022-05-10	1.979	1.997	1.979	1.979	0.780	30,375
2022-05-09	1.997	2.005	1.997	2.005	0.790	124,650
2022-05-06	2.014	2.031	1.979	2.031	0.800	39,825
2022-05-05	2.014	2.031	2.014	2.031	0.800	13,500
2022-04-29	2.040	2.040	2.040	2.040	0.804	36,225
2022-04-28	1.997	2.040	1.988	2.040	0.804	453,825
2022-04-26	1.962	2.014	1.962	2.014	0.793	166,500
2022-04-25	2.005	2.005	1.962	1.962	0.773	95,175
2022-04-22	2.014	2.014	2.005	2.005	0.790	29,250
2022-04-21	2.014	2.014	2.005	2.014	0.793	79,200
2022-04-20	1.997	2.022	1.997	2.022	0.797	198,225
2022-04-18	2.005	2.005	1.988	1.988	0.783	124,875
2022-04-15	1.997	1.997	1.988	1.988	0.783	226,800
2022-04-14	1.997	1.997	1.988	1.997	0.787	151,650
2022-04-13	1.997	1.997	1.997	1.997	0.787	197,100
2022-04-12	1.988	1.988	1.988	1.988	0.783	103,500
2022-04-11	1.997	2.005	1.971	1.997	0.787	218,475
2022-04-08	1.997	2.005	1.997	1.997	0.787	115,425
2022-04-07	2.005	2.005	1.988	1.997	0.787	90,675
2022-04-06	2.005	2.005	1.979	1.988	0.783	68,625
2022-04-05	1.979	2.014	1.979	2.014	0.793	201,150
2022-04-04	2.014	2.014	1.979	1.988	0.783	114,750
2022-04-01	1.979	1.979	1.979	1.979	0.780	45,000
2022-03-31	1.997	2.005	1.988	1.988	0.783	387,900
2022-03-30	1.988	2.005	1.988	2.005	0.790	394,425
2022-03-29	1.988	1.988	1.945	1.979	0.780	325,350
2022-03-28	1.988	2.014	1.945	1.945	0.766	587,250
2022-03-25	1.979	1.988	1.971	1.988	0.783	153,225
2022-03-24	1.962	1.979	1.945	1.979	0.780	690,300
2022-03-23	1.902	1.962	1.902	1.945	0.766	158,625
2022-03-22	1.902	1.919	1.885	1.893	0.746	224,775
2022-03-21	1.893	1.962	1.876	1.902	0.749	193,950
2022-03-18	1.842	1.910	1.825	1.910	0.753	379,125
2022-03-17	1.790	1.842	1.790	1.842	0.726	310,725
2022-03-16	1.773	1.781	1.773	1.773	0.698	107,775
2022-03-15	1.764	1.764	1.764	1.764	0.695	40,725
2022-03-14	1.781	1.781	1.764	1.764	0.695	167,400
2022-03-11	1.799	1.799	1.781	1.781	0.702	561,600
2022-03-09	1.721	1.721	1.721	1.721	0.658	9,000
2022-03-08	1.721	1.721	1.721	1.721	0.658	55,575
2022-03-07	1.747	1.747	1.747	1.747	0.668	15,300
2022-03-04	1.764	1.773	1.747	1.773	0.678	9,225
2022-03-02	1.730	1.790	1.730	1.790	0.685	22,725
2022-03-01	1.721	1.738	1.721	1.721	0.658	140,400
2022-02-25	1.661	1.661	1.661	1.661	0.635	10,575
2022-02-24	1.670	1.670	1.661	1.661	0.635	47,250
2022-02-22	1.687	1.687	1.652	1.670	0.639	74,475
2022-02-18	1.687	1.687	1.687	1.687	0.645	29,025
2022-02-15	1.687	1.687	1.687	1.687	0.645	9,000
2022-02-14	1.687	1.687	1.661	1.687	0.645	22,500

← NewerPage 17 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.