IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.823	2.849	2.823	2.823	1.862	40,650
2025-10-22	2.806	2.823	2.806	2.823	1.862	4,950
2025-10-21	2.771	2.831	2.771	2.831	1.868	328,500
2025-10-16	2.797	2.797	2.771	2.771	1.828	26,550
2025-10-14	2.840	2.840	2.840	2.840	1.874	3,000
2025-10-13	2.780	2.797	2.780	2.797	1.845	65,700
2025-10-10	2.797	2.797	2.797	2.797	1.845	15,000
2025-10-09	2.823	2.840	2.823	2.840	1.874	7,650
2025-10-07	2.840	2.840	2.840	2.840	1.874	600
2025-10-06	2.771	2.771	2.762	2.762	1.823	8,250
2025-10-03	2.762	2.762	2.762	2.762	1.823	7,500
2025-10-02	2.857	2.857	2.857	2.857	1.885	6,000
2025-10-01	2.857	2.866	2.857	2.857	1.885	2,550
2025-09-30	2.762	2.840	2.762	2.840	1.874	9,450
2025-09-29	2.754	2.754	2.754	2.754	1.817	4,800
2025-09-26	2.840	2.840	2.797	2.831	1.868	10,200
2025-09-25	2.771	2.771	2.771	2.771	1.828	3,000
2025-09-24	2.831	2.840	2.771	2.771	1.828	29,850
2025-09-22	2.788	2.823	2.788	2.823	1.862	28,800
2025-09-19	2.719	2.719	2.719	2.719	1.794	14,100
2025-09-18	2.737	2.737	2.719	2.719	1.794	16,800
2025-09-17	2.762	2.762	2.754	2.754	1.817	1,500
2025-09-12	2.771	2.771	2.771	2.771	1.828	12,000
2025-09-11	2.737	2.737	2.737	2.737	1.806	1,200
2025-09-10	2.788	2.788	2.737	2.754	1.817	19,800
2025-09-09	2.806	2.806	2.737	2.737	1.806	17,850
2025-09-08	2.780	2.780	2.780	2.780	1.834	750
2025-09-04	2.788	2.788	2.737	2.788	1.840	34,650
2025-09-03	2.788	2.788	2.788	2.788	1.840	13,950
2025-09-02	2.788	2.831	2.780	2.788	1.840	109,200
2025-08-29	2.745	2.797	2.745	2.780	1.834	86,250
2025-08-28	2.676	2.754	2.668	2.745	1.811	87,450
2025-08-25	2.616	2.711	2.616	2.711	1.789	60,900
2025-08-22	2.668	2.668	2.608	2.608	1.720	14,850
2025-08-20	2.599	2.668	2.599	2.668	1.760	19,650
2025-08-19	2.608	2.608	2.608	2.608	1.720	5,250
2025-08-18	2.599	2.599	2.599	2.599	1.715	16,050
2025-08-15	2.668	2.668	2.668	2.668	1.760	7,500
2025-08-14	2.651	2.659	2.642	2.659	1.754	48,300
2025-08-13	2.590	2.651	2.590	2.651	1.749	5,850
2025-08-11	2.599	2.651	2.582	2.582	1.703	24,150
2025-08-08	2.599	2.599	2.582	2.599	1.715	8,700
2025-08-07	2.668	2.668	2.642	2.642	1.743	19,200
2025-08-05	2.668	2.668	2.590	2.590	1.709	39,150
2025-08-04	2.685	2.685	2.668	2.668	1.760	7,350
2025-08-01	2.694	2.694	2.685	2.685	1.771	24,150
2025-07-31	2.702	2.702	2.694	2.694	1.777	16,350
2025-07-30	2.728	2.728	2.702	2.702	1.783	34,350
2025-07-29	2.642	2.711	2.642	2.711	1.789	143,700
2025-07-28	2.633	2.642	2.633	2.642	1.743	10,950
2025-07-25	2.625	2.633	2.625	2.633	1.737	14,400
2025-07-24	2.625	2.625	2.625	2.625	1.732	25,350
2025-07-23	2.590	2.616	2.590	2.616	1.726	54,750
2025-07-22	2.590	2.590	2.590	2.590	1.709	9,000
2025-07-21	2.573	2.599	2.573	2.599	1.715	49,950
2025-07-18	2.573	2.599	2.573	2.573	1.698	14,550
2025-07-17	2.582	2.582	2.573	2.573	1.698	3,300
2025-07-16	2.522	2.608	2.504	2.582	1.703	103,500
2025-07-15	2.513	2.565	2.513	2.556	1.686	24,750
2025-07-14	2.522	2.530	2.504	2.513	1.658	20,250

← NewerPage 5 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.