Skip to main content
IGB Commercial Real Estate Investment Trust (KLSE:IGBCR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.625
+0.005 (0.81%)
At close: Mar 6, 2026

KLSE:IGBCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.620.630.620.630.630.81%229,000
Mar 5, 20260.620.630.620.620.620.81%134,600
Mar 4, 20260.640.640.620.620.62-3.15%536,300
Mar 3, 20260.630.640.630.640.640.79%78,800
Mar 2, 20260.630.640.630.630.63-0.79%400,500
Feb 27, 20260.640.640.640.640.64-0.78%613,500
Feb 26, 20260.640.640.640.640.64-562,500
Feb 25, 20260.640.640.640.640.640.79%39,700
Feb 24, 20260.640.640.640.640.64-163,000
Feb 23, 20260.640.640.640.640.64-0.78%107,800
Feb 20, 20260.640.640.640.640.64-17,600
Feb 19, 20260.640.640.640.640.64-77,900
Feb 16, 20260.640.640.640.640.64-50,000
Feb 13, 20260.640.640.640.640.64-42,900
Feb 12, 20260.650.650.640.640.64-0.78%84,600
Feb 11, 20260.650.650.640.650.65-0.77%205,800
Feb 10, 20260.650.650.640.650.641.56%208,400
Feb 9, 20260.640.650.640.640.63-156,000
Feb 6, 20260.640.640.640.640.63-518,500
Feb 5, 20260.640.640.640.640.63-643,700
Feb 4, 20260.650.650.640.640.63-472,400
Feb 3, 20260.640.640.640.640.63-0.78%889,400
Jan 30, 20260.650.650.640.650.63-475,200
Jan 29, 20260.640.650.640.650.632.38%701,700
Jan 28, 20260.640.640.630.630.62-0.79%407,600
Jan 27, 20260.640.650.640.640.62-0.78%320,000
Jan 26, 20260.640.650.640.640.63-174,300
Jan 23, 20260.640.650.640.640.630.79%111,300
Jan 22, 20260.640.640.640.640.62-142,400
Jan 21, 20260.640.640.640.640.620.79%289,400
Jan 20, 20260.640.640.630.630.62-0.79%253,600
Jan 19, 20260.630.640.630.640.62-0.78%638,600
Jan 16, 20260.640.640.640.640.63-176,300
Jan 15, 20260.650.650.640.640.63-0.78%506,200
Jan 14, 20260.640.650.640.650.630.78%213,900
Jan 13, 20260.650.650.640.640.63-0.78%574,700
Jan 12, 20260.650.650.650.650.63-0.77%274,300
Jan 9, 20260.650.650.650.650.64-27,100
Jan 8, 20260.650.650.650.650.64-125,700
Jan 7, 20260.650.650.650.650.640.78%561,200
Jan 6, 20260.640.650.640.650.630.78%89,500
Jan 5, 20260.640.650.640.640.63-319,300
Jan 2, 20260.640.640.640.640.630.79%54,000
Dec 31, 20250.630.640.630.640.620.79%57,300
Dec 30, 20250.630.640.630.630.62-358,300
Dec 29, 20250.630.640.630.630.62-109,400
Dec 26, 20250.630.630.630.630.62-0.79%51,200
Dec 24, 20250.630.640.630.640.62-2,900
Dec 23, 20250.640.640.630.640.62-251,600
Dec 22, 20250.640.640.630.640.620.79%215,300
Dec 19, 20250.630.630.630.630.62-42,600
Dec 18, 20250.630.630.630.630.620.80%18,800
Dec 17, 20250.620.630.620.630.61-130,600
Dec 16, 20250.630.630.620.630.61-0.79%44,200
Dec 15, 20250.630.630.630.630.620.80%44,800
Dec 12, 20250.620.630.620.630.610.81%91,800
Dec 11, 20250.620.630.620.620.61-68,400
Dec 10, 20250.630.630.620.620.61-0.80%189,200
Dec 9, 20250.630.630.620.630.61-81,200
Dec 8, 20250.620.630.620.630.611.63%330,500
Dec 5, 20250.610.620.610.620.600.82%472,100
Dec 4, 20250.610.620.610.610.60-596,900
Dec 3, 20250.620.620.610.610.60-184,600
Dec 2, 20250.610.620.610.610.60-360,900
Dec 1, 20250.610.620.610.610.60-589,600
Nov 28, 20250.610.610.610.610.60-71,500
Nov 27, 20250.610.610.610.610.60-150,000
Nov 26, 20250.610.610.610.610.600.83%86,100
Nov 25, 20250.610.610.610.610.59-45,300
Nov 24, 20250.610.610.600.610.59-438,000
Nov 21, 20250.610.610.600.610.59-219,700
Nov 20, 20250.610.610.610.610.59-194,300
Nov 19, 20250.610.610.610.610.59-16,600
Nov 18, 20250.610.610.610.610.59-139,800
Nov 17, 20250.620.620.610.610.59-148,300
Nov 14, 20250.610.620.610.610.59-135,000
Nov 13, 20250.610.610.610.610.59-0.82%69,100
Nov 12, 20250.610.620.610.610.60-0.81%34,900
Nov 11, 20250.610.620.610.620.600.82%84,800
Nov 10, 20250.610.620.610.610.600.83%41,800
Nov 7, 20250.610.610.610.610.59-91,400
Nov 6, 20250.610.610.610.610.59-174,000
Nov 5, 20250.610.610.600.610.59-276,700
Nov 4, 20250.620.620.610.610.59-3.20%413,400
Nov 3, 20250.630.630.630.630.60-213,100
Oct 31, 20250.630.630.630.630.60-192,000
Oct 30, 20250.630.630.630.630.60-109,400
Oct 29, 20250.620.630.620.630.600.81%76,100
Oct 28, 20250.630.630.620.620.60-0.80%357,000
Oct 27, 20250.630.630.620.630.600.81%343,900
Oct 24, 20250.630.630.620.620.60-1.59%353,600
Oct 23, 20250.610.640.610.630.613.28%513,700
Oct 22, 20250.610.610.600.610.590.83%239,100
Oct 21, 20250.610.610.610.610.58-24,600
Oct 17, 20250.610.620.600.610.58-606,600
Oct 16, 20250.610.610.610.610.58-0.82%399,100
Oct 15, 20250.610.610.610.610.590.83%75,200
Oct 14, 20250.610.610.600.610.58-0.82%331,400
Oct 13, 20250.620.620.600.610.59-438,600
Oct 10, 20250.610.610.610.610.59-286,000