IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	1.704	1.704	1.687	1.687	0.645	234,450
2022-02-10	1.704	1.704	1.687	1.704	0.652	12,600
2022-02-09	1.730	1.730	1.730	1.730	0.662	1,125
2022-02-08	1.704	1.704	1.704	1.704	0.652	20,025
2022-02-04	1.730	1.730	1.730	1.730	0.662	2,250
2022-02-03	1.713	1.730	1.687	1.730	0.662	24,075
2022-01-27	1.687	1.721	1.661	1.721	0.658	146,700
2022-01-26	1.713	1.721	1.713	1.721	0.658	33,525
2022-01-25	1.687	1.704	1.687	1.704	0.652	17,325
2022-01-24	1.678	1.704	1.678	1.704	0.652	134,100
2022-01-19	1.670	1.704	1.670	1.670	0.639	69,300
2022-01-14	1.678	1.687	1.670	1.670	0.639	113,625
2022-01-13	1.687	1.695	1.661	1.661	0.635	417,600
2022-01-12	1.721	1.721	1.678	1.695	0.649	380,025
2022-01-11	1.704	1.721	1.704	1.713	0.655	111,825
2022-01-10	1.695	1.713	1.695	1.695	0.649	75,600
2022-01-06	1.695	1.695	1.695	1.695	0.649	15,975
2022-01-05	1.695	1.695	1.695	1.695	0.649	31,500
2022-01-04	1.695	1.695	1.687	1.687	0.645	22,950
2022-01-03	1.687	1.687	1.687	1.687	0.645	93,150
2021-12-31	1.687	1.695	1.687	1.687	0.645	198,000
2021-12-30	1.695	1.695	1.678	1.678	0.642	73,800
2021-12-29	1.695	1.695	1.695	1.695	0.649	74,250
2021-12-28	1.678	1.695	1.678	1.695	0.649	14,175
2021-12-27	1.687	1.695	1.687	1.687	0.645	29,475
2021-12-24	1.687	1.687	1.678	1.678	0.642	10,800
2021-12-23	1.678	1.704	1.678	1.704	0.652	56,700
2021-12-22	1.678	1.687	1.678	1.678	0.642	20,700
2021-12-20	1.661	1.678	1.661	1.678	0.642	29,250
2021-12-17	1.644	1.661	1.644	1.652	0.632	54,000
2021-12-16	1.644	1.652	1.644	1.644	0.629	56,250
2021-12-15	1.652	1.652	1.644	1.644	0.629	33,750
2021-12-14	1.627	1.644	1.627	1.627	0.622	56,475
2021-12-13	1.635	1.635	1.618	1.627	0.622	126,225
2021-12-10	1.618	1.618	1.618	1.618	0.619	11,250
2021-12-09	1.635	1.635	1.601	1.627	0.622	68,400
2021-12-08	1.687	1.704	1.687	1.704	0.607	82,749
2021-12-07	1.696	1.696	1.678	1.678	0.598	8,184
2021-12-06	1.687	1.696	1.670	1.678	0.598	105,482
2021-12-02	1.687	1.687	1.687	1.687	0.601	2,273
2021-12-01	1.678	1.687	1.670	1.678	0.598	32,508
2021-11-30	1.678	1.678	1.670	1.678	0.598	38,192
2021-11-29	1.687	1.687	1.670	1.678	0.598	879,544
2021-11-26	1.661	1.661	1.652	1.652	0.588	134,125
2021-11-25	1.661	1.661	1.661	1.661	0.592	11,367
2021-11-24	1.661	1.661	1.661	1.661	0.592	139,127
2021-11-23	1.661	1.678	1.661	1.661	0.592	22,733
2021-11-22	1.661	1.661	1.661	1.661	0.592	72,973
2021-11-19	1.661	1.661	1.661	1.661	0.592	170,498
2021-11-18	1.678	1.678	1.661	1.661	0.592	504,675
2021-11-16	1.618	1.618	1.618	1.618	0.576	194,823
2021-11-15	1.627	1.627	1.618	1.618	0.576	101,162
2021-11-12	1.644	1.652	1.627	1.627	0.579	43,648
2021-11-11	1.635	1.635	1.627	1.627	0.579	34,100
2021-11-10	1.635	1.635	1.635	1.635	0.582	227
2021-11-09	1.661	1.661	1.635	1.635	0.582	28,189
2021-11-08	1.661	1.661	1.661	1.661	0.592	10,912
2021-11-05	1.704	1.704	1.661	1.661	0.592	25,006
2021-11-03	1.678	1.678	1.661	1.661	0.592	11,594
2021-10-29	1.678	1.696	1.678	1.678	0.598	364,185

← NewerPage 18 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.