IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	3.500	3.530	3.480	3.530	2.329	55,950
2026-01-22	3.450	3.530	3.450	3.500	2.309	27,750
2026-01-21	3.540	3.580	3.450	3.450	2.276	221,700
2026-01-20	3.500	3.540	3.500	3.540	2.336	82,500
2026-01-19	3.500	3.580	3.500	3.510	2.316	379,650
2026-01-16	3.580	3.580	3.500	3.500	2.309	184,500
2026-01-15	3.580	3.580	3.500	3.580	2.362	153,600
2026-01-14	3.600	3.600	3.550	3.580	2.362	110,550
2026-01-13	3.660	3.660	3.580	3.580	2.362	207,750
2026-01-12	3.610	3.710	3.610	3.660	2.415	491,700
2026-01-09	3.500	3.520	3.450	3.450	2.276	401,100
2026-01-08	3.400	3.510	3.370	3.500	2.309	346,200
2026-01-07	3.100	3.370	3.100	3.370	2.223	309,000
2026-01-06	3.020	3.050	3.020	3.050	2.012	7,650
2026-01-02	3.040	3.040	3.020	3.030	1.999	55,350
2025-12-30	3.050	3.050	3.040	3.050	2.012	95,400
2025-12-29	3.050	3.050	3.040	3.050	2.012	38,850
2025-12-26	3.040	3.050	3.030	3.050	2.012	34,950
2025-12-24	3.010	3.010	3.000	3.000	1.979	34,650
2025-12-23	3.020	3.020	2.950	3.010	1.986	136,500
2025-12-22	2.990	3.020	2.990	3.020	1.992	45,900
2025-12-19	2.920	2.980	2.920	2.980	1.966	48,450
2025-12-18	2.820	2.940	2.820	2.940	1.940	40,050
2025-12-17	2.850	2.860	2.840	2.840	1.874	234,600
2025-12-16	2.890	2.890	2.890	2.890	1.907	88,350
2025-12-15	2.930	2.930	2.840	2.890	1.907	58,950
2025-12-12	2.930	2.950	2.930	2.940	1.940	14,850
2025-12-11	2.960	2.960	2.960	2.960	1.953	39,750
2025-12-10	3.000	3.000	3.000	3.000	1.979	3,000
2025-12-09	2.980	3.000	2.980	3.000	1.979	61,800
2025-12-08	2.980	2.990	2.980	2.990	1.973	33,300
2025-12-05	2.990	3.000	2.990	2.990	1.973	73,200
2025-12-04	3.010	3.050	2.950	2.990	1.973	115,950
2025-12-03	2.986	2.995	2.943	2.943	1.942	130,050
2025-12-02	2.926	2.995	2.926	2.978	1.965	102,900
2025-12-01	2.995	2.995	2.926	2.926	1.930	51,000
2025-11-28	2.995	2.995	2.986	2.995	1.976	32,700
2025-11-27	2.917	2.969	2.909	2.969	1.959	209,100
2025-11-26	2.917	2.917	2.909	2.909	1.919	20,700
2025-11-25	2.857	2.909	2.857	2.883	1.902	96,750
2025-11-24	2.849	2.874	2.849	2.874	1.896	50,250
2025-11-20	2.762	2.771	2.762	2.771	1.828	4,950
2025-11-19	2.866	2.866	2.754	2.762	1.823	166,950
2025-11-18	2.866	2.866	2.840	2.849	1.879	16,650
2025-11-17	2.857	2.866	2.857	2.866	1.891	15,300
2025-11-13	2.840	2.857	2.840	2.840	1.874	20,100
2025-11-12	2.840	2.840	2.840	2.840	1.874	1,350
2025-11-11	2.840	2.857	2.840	2.840	1.874	8,250
2025-11-10	2.831	2.857	2.831	2.840	1.874	13,800
2025-11-07	2.840	2.849	2.840	2.840	1.874	16,500
2025-11-06	2.883	2.883	2.840	2.840	1.874	16,200
2025-11-05	2.814	2.909	2.814	2.840	1.874	14,550
2025-11-04	2.806	2.806	2.806	2.806	1.851	4,500
2025-11-03	2.883	2.909	2.883	2.909	1.919	14,700
2025-10-31	2.883	2.883	2.883	2.883	1.902	450
2025-10-30	2.874	2.874	2.840	2.840	1.874	12,750
2025-10-29	2.883	2.883	2.874	2.874	1.896	20,100
2025-10-28	2.866	2.874	2.866	2.874	1.896	31,350
2025-10-27	2.857	2.857	2.857	2.857	1.885	6,750
2025-10-24	2.823	2.823	2.823	2.823	1.862	2,400

← NewerPage 4 of 19 · 1,089 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.