IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.360	2.360	2.350	2.350	2.350	6,700
2026-07-24	2.350	2.360	2.290	2.360	2.360	15,600
2026-07-23	2.350	2.370	2.350	2.370	2.370	11,000
2026-07-22	2.350	2.350	2.340	2.340	2.340	2,100
2026-07-21	2.350	2.400	2.350	2.390	2.390	2,700
2026-07-20	2.310	2.310	2.310	2.310	2.310	100
2026-07-17	2.320	2.320	2.320	2.320	2.320	0
2026-07-16	2.310	2.350	2.310	2.320	2.320	105,900
2026-07-15	2.300	2.330	2.300	2.330	2.330	135,000
2026-07-14	2.320	2.330	2.320	2.330	2.330	1,600
2026-07-13	2.380	2.380	2.300	2.320	2.320	49,700
2026-07-10	2.380	2.380	2.380	2.380	2.380	0
2026-07-09	2.380	2.390	2.370	2.380	2.380	122,800
2026-07-08	2.380	2.390	2.380	2.390	2.390	7,500
2026-07-07	2.380	2.400	2.380	2.380	2.380	106,900
2026-07-06	2.420	2.420	2.420	2.420	2.420	0
2026-07-03	2.370	2.420	2.370	2.420	2.420	4,800
2026-07-02	2.370	2.370	2.370	2.370	2.370	0
2026-07-01	2.360	2.370	2.350	2.370	2.370	16,900
2026-06-30	2.380	2.380	2.360	2.360	2.360	4,500
2026-06-29	2.400	2.400	2.400	2.400	2.400	0
2026-06-26	2.400	2.400	2.400	2.400	2.400	118,000
2026-06-25	2.400	2.400	2.380	2.380	2.380	563,600
2026-06-24	2.400	2.400	2.400	2.400	2.400	82,700
2026-06-23	2.400	2.400	2.400	2.400	2.400	4,000
2026-06-22	2.400	2.440	2.400	2.440	2.440	28,100
2026-06-19	2.350	2.440	2.350	2.440	2.440	58,900
2026-06-18	2.400	2.420	2.400	2.400	2.400	662,700
2026-06-17	2.380	2.380	2.380	2.380	2.380	0
2026-06-16	2.390	2.390	2.380	2.380	2.380	12,500
2026-06-15	2.390	2.390	2.390	2.390	2.390	400
2026-06-12	2.390	2.390	2.390	2.390	2.390	1,200
2026-06-11	2.410	2.440	2.380	2.410	2.385	7,100
2026-06-10	2.410	2.410	2.400	2.410	2.385	47,200
2026-06-09	2.410	2.440	2.410	2.440	2.415	75,000
2026-06-08	2.450	2.450	2.400	2.420	2.395	60,100
2026-06-05	2.450	2.460	2.390	2.450	2.425	82,600
2026-06-04	2.450	2.450	2.450	2.450	2.425	51,600
2026-06-03	2.450	2.450	2.440	2.450	2.425	19,000
2026-05-29	2.450	2.460	2.450	2.450	2.425	1,600
2026-05-28	2.450	2.450	2.450	2.450	2.425	500
2026-05-26	2.470	2.470	2.450	2.450	2.425	8,200
2026-05-25	2.480	2.480	2.450	2.460	2.435	35,800
2026-05-22	2.400	2.460	2.400	2.450	2.425	255,500
2026-05-21	2.450	2.450	2.400	2.400	2.375	44,900
2026-05-20	2.410	2.410	2.380	2.380	2.355	680,000
2026-05-19	2.410	2.450	2.400	2.400	2.375	323,600
2026-05-18	2.400	2.420	2.400	2.420	2.395	48,100
2026-05-15	2.370	2.400	2.370	2.390	2.365	11,000
2026-05-14	2.370	2.390	2.370	2.370	2.345	12,100
2026-05-13	2.380	2.380	2.360	2.370	2.345	8,800
2026-05-12	2.370	2.380	2.370	2.370	2.345	1,300
2026-05-11	2.390	2.390	2.380	2.380	2.355	26,500
2026-05-08	2.400	2.400	2.390	2.390	2.365	5,300
2026-05-07	2.440	2.440	2.430	2.430	2.405	42,300
2026-05-06	2.480	2.500	2.390	2.470	2.444	2,100
2026-05-05	2.490	2.490	2.490	2.490	2.464	200
2026-05-04	2.390	2.490	2.360	2.490	2.464	55,700
2026-04-30	2.360	2.400	2.360	2.390	2.365	64,000
2026-04-29	2.350	2.390	2.350	2.360	2.336	22,700

← NewerPage 2 of 5 · 243 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.