IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.350	2.390	2.330	2.390	2.365	113,300
2026-04-27	2.340	2.350	2.320	2.350	2.326	47,000
2026-04-24	2.360	2.390	2.360	2.390	2.365	14,800
2026-04-23	2.360	2.390	2.360	2.390	2.365	6,200
2026-04-22	2.390	2.390	2.350	2.350	2.326	6,300
2026-04-21	2.380	2.390	2.380	2.390	2.365	11,300
2026-04-20	2.300	2.380	2.300	2.380	2.355	4,100
2026-04-17	2.390	2.390	2.390	2.390	2.365	200
2026-04-16	2.390	2.390	2.390	2.390	2.365	2,000
2026-04-15	2.390	2.400	2.380	2.400	2.375	3,600
2026-04-14	2.330	2.400	2.320	2.390	2.365	61,400
2026-04-10	2.300	2.320	2.300	2.320	2.296	4,000
2026-04-09	2.310	2.310	2.300	2.300	2.276	20,500
2026-04-08	2.350	2.350	2.340	2.340	2.316	23,300
2026-04-07	2.300	2.340	2.300	2.340	2.316	20,700
2026-04-06	2.320	2.320	2.300	2.300	2.276	27,900
2026-04-03	2.310	2.320	2.310	2.320	2.296	32,300
2026-04-02	2.400	2.400	2.310	2.310	2.286	26,000
2026-03-31	2.330	2.400	2.330	2.400	2.375	1,600
2026-03-30	2.410	2.410	2.360	2.360	2.336	115,600
2026-03-27	2.350	2.400	2.350	2.370	2.345	5,000
2026-03-26	2.330	2.400	2.330	2.350	2.326	24,200
2026-03-25	2.360	2.360	2.320	2.330	2.306	62,200
2026-03-24	2.400	2.400	2.340	2.360	2.336	28,600
2026-03-19	2.520	2.520	2.420	2.420	2.395	14,200
2026-03-18	2.470	2.500	2.430	2.450	2.425	40,600
2026-03-17	2.410	2.470	2.350	2.470	2.444	35,500
2026-03-16	2.570	2.570	2.400	2.400	2.375	50,800
2026-03-13	2.350	2.570	2.350	2.570	2.543	73,100
2026-03-12	3.740	3.840	3.740	3.820	2.520	354,600
2026-03-11	3.740	3.820	3.740	3.800	2.507	357,300
2026-03-10	3.740	3.860	3.740	3.860	2.547	189,750
2026-03-09	3.720	3.750	3.660	3.750	2.474	449,700
2026-03-06	3.740	3.740	3.740	3.740	2.468	320,250
2026-03-05	3.750	3.760	3.740	3.740	2.468	237,000
2026-03-04	3.780	3.780	3.700	3.750	2.474	347,100
2026-03-03	3.800	3.850	3.740	3.800	2.507	418,800
2026-03-02	3.820	3.960	3.800	3.820	2.520	67,350
2026-02-27	3.750	3.840	3.750	3.800	2.507	114,750
2026-02-26	3.890	3.890	3.790	3.790	2.501	30,150
2026-02-25	3.900	3.900	3.880	3.900	2.573	38,400
2026-02-24	3.840	3.900	3.840	3.880	2.560	82,350
2026-02-23	3.830	3.830	3.800	3.830	2.527	10,350
2026-02-20	3.810	3.840	3.790	3.830	2.527	75,150
2026-02-19	3.650	3.810	3.650	3.800	2.507	70,050
2026-02-16	3.750	3.800	3.720	3.800	2.507	448,050
2026-02-13	3.720	3.720	3.720	3.720	2.454	11,850
2026-02-12	3.780	3.780	3.740	3.740	2.468	42,750
2026-02-11	3.710	3.780	3.690	3.780	2.494	145,950
2026-02-10	3.700	3.700	3.650	3.650	2.408	21,600
2026-02-09	3.600	3.700	3.600	3.660	2.415	220,350
2026-02-06	3.590	3.600	3.580	3.600	2.375	26,850
2026-02-05	3.600	3.600	3.560	3.590	2.369	46,200
2026-02-04	3.530	3.600	3.530	3.600	2.375	93,150
2026-02-03	3.500	3.530	3.500	3.530	2.329	101,400
2026-01-30	3.530	3.570	3.530	3.570	2.355	53,400
2026-01-29	3.540	3.580	3.530	3.580	2.362	53,100
2026-01-28	3.510	3.550	3.510	3.540	2.336	50,550
2026-01-27	3.490	3.600	3.490	3.500	2.309	94,950
2026-01-26	3.530	3.530	3.460	3.490	2.303	103,650

← NewerPage 3 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.