IGB Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.760	2.770	2.740	2.750	2.716	4,821,100
2026-07-30	2.770	2.770	2.740	2.760	2.726	984,700
2026-07-29	2.750	2.770	2.740	2.770	2.735	1,316,700
2026-07-28	2.760	2.780	2.740	2.750	2.716	841,100
2026-07-27	2.740	2.770	2.740	2.760	2.726	1,052,000
2026-07-24	2.740	2.760	2.730	2.740	2.706	926,600
2026-07-23	2.720	2.760	2.720	2.740	2.706	1,828,200
2026-07-22	2.720	2.730	2.700	2.710	2.676	1,224,200
2026-07-21	2.740	2.760	2.710	2.720	2.686	598,400
2026-07-20	2.720	2.770	2.720	2.740	2.706	928,300
2026-07-17	2.730	2.730	2.710	2.720	2.686	514,900
2026-07-16	2.760	2.760	2.720	2.720	2.686	388,500
2026-07-15	2.780	2.790	2.750	2.770	2.735	348,200
2026-07-14	2.760	2.770	2.740	2.760	2.726	1,029,800
2026-07-13	2.750	2.760	2.740	2.760	2.726	185,800
2026-07-10	2.720	2.780	2.720	2.750	2.716	1,822,000
2026-07-09	2.730	2.730	2.700	2.710	2.676	906,800
2026-07-08	2.700	2.740	2.700	2.730	2.696	1,078,200
2026-07-07	2.750	2.750	2.690	2.690	2.656	1,580,600
2026-07-06	2.700	2.750	2.700	2.750	2.716	1,223,300
2026-07-03	2.690	2.710	2.670	2.690	2.656	2,654,000
2026-07-02	2.730	2.750	2.690	2.690	2.656	3,797,100
2026-07-01	2.760	2.790	2.720	2.730	2.696	1,703,500
2026-06-30	2.740	2.790	2.740	2.760	2.726	2,261,800
2026-06-29	2.750	2.770	2.730	2.730	2.696	3,094,700
2026-06-26	2.740	2.760	2.730	2.750	2.716	974,700
2026-06-25	2.740	2.770	2.730	2.740	2.706	3,075,200
2026-06-24	2.750	2.750	2.720	2.730	2.696	2,980,900
2026-06-23	2.750	2.800	2.740	2.740	2.706	3,333,500
2026-06-22	2.750	2.790	2.730	2.750	2.716	3,560,300
2026-06-19	2.750	2.760	2.740	2.740	2.706	23,807,699
2026-06-18	2.750	2.800	2.730	2.750	2.716	4,627,800
2026-06-16	2.730	2.760	2.690	2.750	2.716	7,632,500
2026-06-15	2.710	2.780	2.700	2.730	2.696	5,298,100
2026-06-12	2.710	2.770	2.690	2.710	2.676	5,194,300
2026-06-11	2.730	2.740	2.690	2.710	2.676	3,874,800
2026-06-10	2.750	2.760	2.710	2.730	2.696	2,791,400
2026-06-09	2.690	2.750	2.670	2.750	2.716	1,498,400
2026-06-08	2.700	2.720	2.670	2.690	2.656	2,849,800
2026-06-05	2.800	2.800	2.710	2.720	2.686	1,650,900
2026-06-04	2.750	2.780	2.720	2.780	2.745	2,785,500
2026-06-03	2.770	2.800	2.720	2.750	2.716	6,672,900
2026-05-29	2.750	2.800	2.740	2.770	2.735	7,039,400
2026-05-28	2.750	2.760	2.720	2.750	2.716	2,249,900
2026-05-26	2.750	2.820	2.730	2.750	2.716	2,205,000
2026-05-25	2.840	2.880	2.720	2.750	2.716	4,905,600
2026-05-22	2.950	2.950	2.830	2.840	2.805	1,412,900
2026-05-21	2.950	2.950	2.920	2.950	2.913	1,307,300
2026-05-20	2.990	2.990	2.930	2.940	2.903	468,800
2026-05-19	2.980	3.040	2.960	2.990	2.953	3,274,700
2026-05-18	3.100	3.100	2.950	3.000	2.963	1,587,800
2026-05-15	2.980	3.160	2.980	3.160	3.121	6,535,500
2026-05-14	2.980	2.990	2.930	2.990	2.953	2,939,000
2026-05-13	3.000	3.000	2.960	2.980	2.943	1,001,400
2026-05-12	3.000	3.020	2.990	3.020	2.943	2,080,100
2026-05-11	2.970	3.000	2.970	3.000	2.923	4,324,200
2026-05-08	2.980	2.990	2.930	2.970	2.894	2,591,500
2026-05-07	2.960	2.990	2.960	2.980	2.904	4,156,000
2026-05-06	2.980	2.990	2.950	2.960	2.884	1,019,400
2026-05-05	2.990	3.000	2.940	2.990	2.914	3,076,400

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.0344 MYR
2026-05-13	0.0400 MYR
2026-02-11	0.0297 MYR
2025-11-04	0.0277 MYR
2025-08-11	0.0282 MYR
2025-05-07	0.0319 MYR
2025-02-07	0.0250 MYR
2024-11-11	0.0268 MYR
2024-08-07	0.0251 MYR
2024-04-30	0.0005 MYR
2024-02-15	0.0265 MYR
2023-10-26	0.0255 MYR
2023-08-08	0.0004 MYR
2023-05-12	0.0003 MYR
2023-02-07	0.0003 MYR
2022-11-16	0.0241 MYR
2022-08-09	0.0002 MYR
2022-05-13	0.0001 MYR
2022-02-11	0.0001 MYR
2021-11-09	0.0002 MYR
2021-08-06	0.0002 MYR
2021-05-10	0.0001 MYR
2021-02-09	0.0002 MYR
2020-11-09	0.0002 MYR
2020-08-03	0.0003 MYR
2020-05-06	0.0004 MYR
2020-02-05	0.0215 MYR
2019-11-06	0.0227 MYR
2019-08-06	0.0222 MYR
2019-05-08	0.0004 MYR
2019-02-07	0.0004 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.