IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	2.324	2.341	2.324	2.341	1.544	219,900
2025-03-27	2.324	2.324	2.324	2.324	1.533	150
2025-03-25	2.298	2.324	2.298	2.324	1.533	47,850
2025-03-24	2.289	2.306	2.289	2.306	1.522	12,300
2025-03-20	2.315	2.315	2.281	2.306	1.522	13,950
2025-03-19	2.281	2.315	2.281	2.315	1.527	22,500
2025-03-14	2.246	2.324	2.246	2.324	1.533	12,000
2025-03-13	2.315	2.315	2.315	2.315	1.527	15,450
2025-03-12	2.324	2.324	2.289	2.298	1.516	64,050
2025-03-11	2.349	2.367	2.349	2.358	1.556	77,250
2025-03-10	2.255	2.367	2.255	2.367	1.561	8,250
2025-03-07	2.324	2.324	2.324	2.324	1.533	2,250
2025-03-05	2.349	2.349	2.349	2.349	1.550	1,650
2025-03-04	2.341	2.341	2.306	2.341	1.544	69,900
2025-03-03	2.367	2.367	2.367	2.367	1.561	150
2025-02-28	2.358	2.367	2.358	2.367	1.561	6,000
2025-02-27	2.367	2.367	2.367	2.367	1.561	30,000
2025-02-26	2.375	2.384	2.375	2.384	1.573	99,000
2025-02-25	2.341	2.367	2.341	2.341	1.544	18,750
2025-02-24	2.367	2.367	2.341	2.341	1.544	2,550
2025-02-20	2.358	2.358	2.358	2.358	1.556	750
2025-02-18	2.332	2.358	2.332	2.349	1.550	22,650
2025-02-17	2.367	2.367	2.367	2.367	1.561	32,550
2025-02-14	2.367	2.375	2.341	2.367	1.561	81,000
2025-02-12	2.358	2.367	2.358	2.367	1.561	90,750
2025-02-10	2.306	2.341	2.306	2.324	1.533	24,000
2025-02-07	2.324	2.358	2.324	2.324	1.533	75,000
2025-02-06	2.306	2.332	2.306	2.324	1.533	78,750
2025-02-05	2.263	2.306	2.263	2.289	1.510	12,000
2025-01-31	2.306	2.315	2.306	2.315	1.527	35,700
2025-01-28	2.306	2.306	2.306	2.306	1.522	21,750
2025-01-27	2.306	2.324	2.306	2.324	1.533	74,400
2025-01-24	2.306	2.306	2.263	2.263	1.493	12,750
2025-01-21	2.108	2.255	2.108	2.255	1.488	8,700
2025-01-20	2.263	2.263	2.263	2.263	1.493	10,500
2025-01-17	2.263	2.263	2.263	2.263	1.493	15,000
2025-01-16	2.195	2.272	2.195	2.263	1.493	67,050
2025-01-15	2.272	2.272	2.272	2.272	1.499	7,350
2025-01-14	2.306	2.324	2.281	2.281	1.505	27,450
2025-01-13	2.298	2.324	2.298	2.298	1.516	19,200
2025-01-10	2.289	2.289	2.289	2.289	1.510	450
2025-01-09	2.289	2.289	2.289	2.289	1.510	46,800
2025-01-08	2.306	2.306	2.289	2.289	1.510	2,400
2025-01-07	2.281	2.332	2.281	2.324	1.533	24,150
2025-01-06	2.281	2.289	2.281	2.289	1.510	3,000
2025-01-02	2.289	2.289	2.289	2.289	1.510	18,000
2024-12-31	2.281	2.306	2.281	2.306	1.522	48,600
2024-12-30	2.246	2.281	2.238	2.281	1.505	30,750
2024-12-26	2.289	2.289	2.289	2.289	1.510	16,350
2024-12-24	2.289	2.298	2.289	2.298	1.516	1,650
2024-12-23	2.401	2.401	2.298	2.298	1.516	109,350
2024-12-20	2.306	2.410	2.306	2.410	1.590	299,700
2024-12-19	2.298	2.306	2.298	2.306	1.522	33,150
2024-12-18	2.289	2.306	2.289	2.306	1.522	135,150
2024-12-17	2.306	2.306	2.272	2.289	1.510	34,950
2024-12-16	2.306	2.306	2.289	2.306	1.522	69,900
2024-12-13	2.289	2.298	2.289	2.298	1.516	40,950
2024-12-12	2.315	2.315	2.238	2.272	1.499	68,100
2024-12-11	2.375	2.410	2.375	2.410	1.511	247,500
2024-12-10	2.401	2.401	2.375	2.375	1.489	51,750

← NewerPage 7 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.