IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-09	2.392	2.401	2.384	2.384	1.494	84,750
2024-12-06	2.332	2.375	2.332	2.375	1.489	50,100
2024-12-05	2.324	2.324	2.315	2.324	1.457	31,500
2024-12-04	2.315	2.324	2.315	2.315	1.451	210,000
2024-12-03	2.324	2.324	2.315	2.315	1.451	1,650
2024-12-02	2.298	2.332	2.298	2.298	1.440	155,700
2024-11-29	2.263	2.263	2.263	2.263	1.419	1,500
2024-11-28	2.289	2.315	2.289	2.315	1.451	17,700
2024-11-26	2.272	2.289	2.272	2.289	1.435	81,450
2024-11-25	2.272	2.272	2.272	2.272	1.424	4,350
2024-11-22	2.255	2.272	2.246	2.272	1.424	253,350
2024-11-21	2.255	2.263	2.255	2.255	1.414	182,850
2024-11-20	2.255	2.263	2.255	2.255	1.414	102,600
2024-11-19	2.255	2.272	2.255	2.272	1.424	11,550
2024-11-18	2.238	2.272	2.238	2.272	1.424	30,150
2024-11-15	2.255	2.263	2.246	2.255	1.414	27,150
2024-11-14	2.246	2.246	2.246	2.246	1.408	59,250
2024-11-13	2.246	2.281	2.246	2.281	1.430	186,300
2024-11-12	2.246	2.246	2.246	2.246	1.408	60,150
2024-11-11	2.238	2.263	2.238	2.255	1.414	71,700
2024-11-08	2.246	2.255	2.246	2.246	1.408	86,700
2024-11-07	2.272	2.272	2.255	2.272	1.424	39,600
2024-11-06	2.289	2.289	2.246	2.263	1.419	231,900
2024-11-05	2.289	2.289	2.272	2.289	1.435	379,650
2024-11-04	2.281	2.298	2.281	2.289	1.435	247,800
2024-10-30	2.289	2.298	2.281	2.281	1.430	231,150
2024-10-29	2.289	2.298	2.289	2.298	1.440	21,300
2024-10-28	2.315	2.315	2.289	2.289	1.435	96,000
2024-10-25	2.315	2.315	2.315	2.315	1.451	48,450
2024-10-24	2.315	2.315	2.315	2.315	1.451	13,500
2024-10-23	2.263	2.332	2.263	2.324	1.457	952,800
2024-10-22	2.289	2.289	2.289	2.289	1.435	14,400
2024-10-21	2.289	2.289	2.263	2.289	1.435	237,600
2024-10-18	2.289	2.289	2.289	2.289	1.435	150
2024-10-17	2.281	2.289	2.281	2.289	1.435	111,000
2024-10-16	2.272	2.272	2.272	2.272	1.424	42,000
2024-10-15	2.263	2.281	2.263	2.263	1.419	100,350
2024-10-14	2.289	2.289	2.289	2.289	1.435	18,000
2024-10-11	2.272	2.289	2.272	2.289	1.435	49,500
2024-10-10	2.246	2.263	2.246	2.263	1.419	86,850
2024-10-09	2.238	2.238	2.238	2.238	1.403	150
2024-10-08	2.229	2.246	2.229	2.246	1.408	29,400
2024-10-07	2.246	2.246	2.203	2.246	1.408	79,950
2024-10-04	2.238	2.238	2.238	2.238	1.403	1,500
2024-10-02	2.246	2.255	2.246	2.255	1.414	5,250
2024-09-30	2.238	2.281	2.238	2.281	1.430	8,550
2024-09-27	2.238	2.238	2.229	2.229	1.397	5,250
2024-09-26	2.272	2.272	2.272	2.272	1.424	900
2024-09-25	2.246	2.281	2.246	2.281	1.430	6,450
2024-09-24	2.238	2.281	2.238	2.281	1.430	28,350
2024-09-23	2.238	2.246	2.238	2.238	1.403	30,300
2024-09-20	2.263	2.263	2.263	2.263	1.419	47,250
2024-09-19	2.203	2.263	2.203	2.263	1.419	18,900
2024-09-12	2.229	2.263	2.229	2.263	1.419	33,150
2024-09-11	2.263	2.263	2.263	2.263	1.419	750
2024-09-10	2.263	2.263	2.263	2.263	1.419	18,750
2024-09-09	2.238	2.263	2.238	2.263	1.419	126,000
2024-09-06	2.246	2.246	2.229	2.238	1.403	96,600
2024-09-05	2.255	2.255	2.246	2.255	1.414	79,500
2024-09-04	2.238	2.272	2.238	2.272	1.424	7,252,197

← NewerPage 8 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.