IGB Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.238	2.281	2.220	2.238	1.403	8,453,096
2024-08-30	2.315	2.315	2.298	2.315	1.451	51,000
2024-08-29	2.272	2.324	2.272	2.281	1.430	270,600
2024-08-28	2.263	2.281	2.255	2.255	1.414	89,250
2024-08-27	2.238	2.263	2.212	2.263	1.419	46,950
2024-08-26	2.238	2.255	2.229	2.229	1.397	23,850
2024-08-23	2.195	2.238	2.186	2.238	1.403	146,550
2024-08-21	2.195	2.195	2.186	2.186	1.370	1,800
2024-08-20	2.177	2.177	2.177	2.177	1.365	15,000
2024-08-19	2.177	2.195	2.169	2.177	1.365	45,900
2024-08-16	2.151	2.195	2.151	2.195	1.376	34,650
2024-08-15	2.160	2.169	2.160	2.160	1.354	22,200
2024-08-14	2.151	2.160	2.151	2.160	1.354	22,650
2024-08-13	2.151	2.160	2.151	2.151	1.349	337,500
2024-08-12	2.151	2.160	2.151	2.160	1.354	72,150
2024-08-09	2.151	2.160	2.151	2.160	1.354	81,600
2024-08-08	2.151	2.195	2.151	2.151	1.349	27,150
2024-08-07	2.160	2.160	2.151	2.160	1.354	61,500
2024-08-06	2.134	2.160	2.134	2.143	1.343	149,400
2024-08-05	2.151	2.151	2.134	2.134	1.338	359,850
2024-08-02	2.169	2.169	2.160	2.160	1.354	51,000
2024-08-01	2.195	2.195	2.160	2.186	1.370	236,100
2024-07-31	2.195	2.195	2.169	2.186	1.370	47,550
2024-07-30	2.151	2.229	2.151	2.229	1.397	36,450
2024-07-26	2.203	2.229	2.203	2.229	1.397	14,850
2024-07-24	2.229	2.229	2.195	2.203	1.381	99,150
2024-07-23	2.186	2.229	2.186	2.186	1.370	5,544,447
2024-07-22	2.186	2.186	2.177	2.186	1.370	94,350
2024-07-19	2.186	2.186	2.169	2.186	1.370	5,788,347
2024-07-18	2.169	2.195	2.169	2.195	1.376	74,700
2024-07-17	2.177	2.195	2.151	2.177	1.365	3,437,998
2024-07-16	2.169	2.177	2.169	2.169	1.360	16,950
2024-07-15	2.177	2.177	2.169	2.169	1.360	274,500
2024-07-12	2.169	2.169	2.169	2.169	1.360	6,750
2024-07-11	2.169	2.177	2.169	2.169	1.360	243,450
2024-07-10	2.160	2.177	2.160	2.169	1.360	66,600
2024-07-09	2.160	2.177	2.160	2.177	1.365	30,000
2024-07-05	2.169	2.169	2.143	2.160	1.354	17,250
2024-07-04	2.151	2.169	2.151	2.169	1.360	56,250
2024-07-03	2.169	2.177	2.151	2.151	1.349	3,835,048
2024-07-02	2.160	2.160	2.160	2.160	1.354	26,100
2024-07-01	2.160	2.169	2.160	2.160	1.354	35,550
2024-06-28	2.151	2.169	2.143	2.169	1.360	171,900
2024-06-26	2.169	2.169	2.169	2.169	1.360	300
2024-06-25	2.177	2.177	2.151	2.160	1.354	107,550
2024-06-24	2.177	2.177	2.177	2.177	1.365	3,640,648
2024-06-21	2.169	2.169	2.169	2.169	1.360	19,950
2024-06-20	2.169	2.177	2.169	2.169	1.360	9,600
2024-06-19	2.177	2.177	2.160	2.169	1.360	297,000
2024-06-18	2.177	2.177	2.177	2.177	1.365	6,900,147
2024-06-14	2.177	2.177	2.177	2.177	1.365	17,400
2024-06-13	2.160	2.229	2.160	2.177	1.365	287,400
2024-06-12	2.143	2.160	2.143	2.160	1.354	1,081,949
2024-06-11	2.126	2.143	2.126	2.143	1.343	45,900
2024-06-10	2.126	2.126	2.126	2.126	1.333	150
2024-06-07	2.143	2.143	2.117	2.117	1.327	4,350
2024-06-05	2.100	2.143	2.100	2.134	1.338	2,766,599
2024-06-04	2.031	2.108	2.031	2.100	1.316	135,450
2024-05-31	2.143	2.143	2.143	2.143	1.343	750
2024-05-30	2.134	2.143	2.134	2.143	1.343	64,200

← NewerPage 9 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.