IGB Commercial Real Estate Investment Trust Unit historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.630	0.635	0.630	0.630	0.617	202,200
2026-07-30	0.630	0.630	0.630	0.630	0.617	213,100
2026-07-29	0.630	0.630	0.625	0.625	0.612	106,500
2026-07-28	0.625	0.635	0.625	0.635	0.621	643,600
2026-07-27	0.625	0.625	0.620	0.625	0.612	275,900
2026-07-24	0.630	0.630	0.620	0.625	0.612	208,600
2026-07-23	0.615	0.635	0.615	0.630	0.617	1,722,700
2026-07-22	0.605	0.605	0.605	0.605	0.592	63,100
2026-07-21	0.605	0.610	0.605	0.605	0.592	118,100
2026-07-20	0.605	0.610	0.600	0.605	0.592	100,300
2026-07-17	0.605	0.605	0.600	0.605	0.592	148,200
2026-07-16	0.600	0.605	0.600	0.605	0.592	45,300
2026-07-15	0.600	0.605	0.595	0.600	0.587	382,500
2026-07-14	0.600	0.600	0.600	0.600	0.587	53,000
2026-07-13	0.605	0.605	0.600	0.600	0.587	66,500
2026-07-10	0.605	0.605	0.605	0.605	0.592	20,200
2026-07-09	0.600	0.600	0.600	0.600	0.587	405,900
2026-07-08	0.605	0.605	0.600	0.600	0.587	12,400
2026-07-07	0.605	0.605	0.600	0.605	0.592	100,500
2026-07-06	0.600	0.605	0.600	0.605	0.592	81,800
2026-07-03	0.605	0.605	0.600	0.600	0.587	53,100
2026-07-02	0.600	0.605	0.600	0.605	0.592	47,100
2026-07-01	0.600	0.600	0.600	0.600	0.587	88,800
2026-06-30	0.600	0.600	0.595	0.600	0.587	366,900
2026-06-29	0.595	0.600	0.595	0.595	0.582	128,700
2026-06-26	0.595	0.600	0.595	0.595	0.582	236,000
2026-06-25	0.600	0.600	0.595	0.595	0.582	58,600
2026-06-24	0.600	0.600	0.595	0.595	0.582	113,200
2026-06-23	0.600	0.605	0.595	0.595	0.582	48,000
2026-06-22	0.605	0.605	0.595	0.600	0.587	319,800
2026-06-19	0.610	0.610	0.605	0.605	0.592	12,800
2026-06-18	0.600	0.610	0.600	0.610	0.597	299,100
2026-06-16	0.605	0.605	0.595	0.600	0.587	519,400
2026-06-15	0.605	0.605	0.600	0.605	0.592	15,000
2026-06-12	0.605	0.605	0.600	0.605	0.592	652,400
2026-06-11	0.605	0.605	0.600	0.600	0.587	87,100
2026-06-10	0.600	0.605	0.600	0.605	0.592	61,800
2026-06-09	0.600	0.605	0.600	0.600	0.587	247,300
2026-06-08	0.605	0.605	0.600	0.600	0.587	308,400
2026-06-05	0.610	0.610	0.605	0.605	0.592	24,200
2026-06-04	0.610	0.610	0.605	0.610	0.597	48,200
2026-06-03	0.605	0.610	0.605	0.610	0.597	59,800
2026-05-29	0.610	0.610	0.605	0.605	0.592	721,100
2026-05-28	0.610	0.610	0.610	0.610	0.597	98,700
2026-05-26	0.605	0.610	0.605	0.610	0.597	228,200
2026-05-25	0.610	0.615	0.605	0.605	0.592	198,000
2026-05-22	0.610	0.635	0.605	0.610	0.597	707,400
2026-05-21	0.605	0.610	0.600	0.600	0.587	238,600
2026-05-20	0.605	0.605	0.600	0.600	0.587	122,600
2026-05-19	0.600	0.610	0.600	0.610	0.597	269,900
2026-05-18	0.600	0.605	0.600	0.600	0.587	283,900
2026-05-15	0.605	0.605	0.600	0.600	0.587	88,500
2026-05-14	0.605	0.605	0.600	0.605	0.592	80,900
2026-05-13	0.600	0.605	0.595	0.605	0.592	409,700
2026-05-12	0.605	0.610	0.605	0.610	0.584	728,500
2026-05-11	0.605	0.610	0.605	0.610	0.584	661,900
2026-05-08	0.610	0.610	0.605	0.610	0.584	923,800
2026-05-07	0.605	0.610	0.605	0.610	0.584	95,700
2026-05-06	0.610	0.610	0.605	0.605	0.579	751,200
2026-05-05	0.615	0.615	0.610	0.615	0.589	424,500

← NewerPage 2 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-04	0.0135 MYR
2026-05-13	0.0133 MYR
2026-02-11	0.0110 MYR
2025-11-04	0.0103 MYR
2025-08-11	0.0103 MYR
2025-05-07	0.0107 MYR
2025-02-07	0.0075 MYR
2024-11-11	0.0094 MYR
2024-08-07	0.0097 MYR
2024-04-30	0.0096 MYR
2024-02-15	0.0175 MYR
2023-08-08	0.0174 MYR
2023-02-07	0.0149 MYR
2022-08-09	0.0193 MYR
2022-02-11	0.0115 MYR

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