IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-11	2.530	2.530	2.513	2.530	1.669	228,900
2025-07-10	2.547	2.547	2.513	2.539	1.675	31,500
2025-07-09	2.513	2.547	2.513	2.547	1.681	312,750
2025-07-08	2.496	2.522	2.496	2.513	1.658	110,250
2025-07-07	2.522	2.522	2.487	2.496	1.647	82,650
2025-07-04	2.470	2.496	2.470	2.496	1.647	262,500
2025-07-03	2.496	2.504	2.453	2.504	1.652	494,700
2025-07-02	2.496	2.496	2.496	2.496	1.647	10,650
2025-07-01	2.513	2.522	2.496	2.513	1.658	117,300
2025-06-30	2.496	2.513	2.487	2.513	1.658	177,300
2025-06-26	2.418	2.479	2.418	2.453	1.618	82,050
2025-06-25	2.349	2.453	2.349	2.435	1.607	524,100
2025-06-24	2.289	2.289	2.289	2.289	1.510	2,700
2025-06-23	2.229	2.229	2.229	2.229	1.471	6,450
2025-06-20	2.238	2.255	2.220	2.229	1.471	205,800
2025-06-19	2.263	2.281	2.238	2.272	1.499	126,150
2025-06-18	2.220	2.229	2.195	2.229	1.471	14,400
2025-06-17	2.367	2.367	2.263	2.272	1.499	12,300
2025-06-16	2.281	2.281	2.281	2.281	1.505	41,100
2025-06-13	2.255	2.255	2.246	2.246	1.482	19,350
2025-06-12	2.238	2.238	2.238	2.238	1.476	7,500
2025-06-11	2.238	2.255	2.238	2.238	1.476	5,100
2025-06-10	2.281	2.281	2.220	2.229	1.471	13,650
2025-06-09	2.281	2.281	2.281	2.281	1.505	750
2025-06-06	2.246	2.281	2.246	2.246	1.482	37,800
2025-06-05	2.246	2.246	2.246	2.246	1.482	1,500
2025-06-04	2.238	2.289	2.238	2.246	1.482	75,300
2025-05-29	2.289	2.392	2.281	2.392	1.578	135,300
2025-05-28	2.341	2.341	2.315	2.315	1.527	66,300
2025-05-27	2.392	2.392	2.367	2.367	1.561	2,550
2025-05-23	2.324	2.341	2.324	2.341	1.544	10,950
2025-05-20	2.392	2.392	2.324	2.324	1.533	16,350
2025-05-19	2.384	2.384	2.384	2.384	1.573	3,000
2025-05-16	2.392	2.392	2.384	2.384	1.573	450
2025-05-15	2.349	2.384	2.341	2.384	1.573	43,350
2025-05-14	2.341	2.375	2.324	2.324	1.533	98,100
2025-05-13	2.384	2.392	2.375	2.375	1.567	15,600
2025-05-09	2.375	2.392	2.375	2.384	1.573	299,250
2025-05-08	2.358	2.392	2.358	2.375	1.567	26,550
2025-05-07	2.358	2.358	2.358	2.358	1.556	150
2025-05-06	2.349	2.367	2.349	2.367	1.561	15,000
2025-05-05	2.324	2.367	2.324	2.367	1.561	31,500
2025-05-02	2.341	2.341	2.332	2.332	1.539	34,500
2025-04-30	2.324	2.332	2.324	2.332	1.539	34,650
2025-04-29	2.315	2.332	2.315	2.332	1.539	16,200
2025-04-28	2.306	2.315	2.289	2.315	1.527	75,900
2025-04-25	2.289	2.289	2.289	2.289	1.510	28,950
2025-04-24	2.289	2.306	2.289	2.289	1.510	60,150
2025-04-22	2.263	2.289	2.263	2.289	1.510	40,950
2025-04-18	2.289	2.289	2.281	2.281	1.505	11,400
2025-04-17	2.272	2.298	2.272	2.281	1.505	47,100
2025-04-15	2.255	2.272	2.255	2.272	1.499	24,300
2025-04-11	2.238	2.255	2.238	2.238	1.476	63,000
2025-04-10	2.246	2.255	2.246	2.255	1.488	117,000
2025-04-09	2.238	2.238	2.160	2.220	1.465	338,550
2025-04-08	2.246	2.246	2.203	2.238	1.476	312,300
2025-04-07	2.289	2.289	2.022	2.195	1.448	872,250
2025-04-04	2.306	2.306	2.289	2.289	1.510	41,400
2025-04-03	2.341	2.341	2.341	2.341	1.544	15,000
2025-04-02	2.324	2.341	2.324	2.341	1.544	14,700

← NewerPage 6 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.