Skip to main content
IGB Commercial Real Estate Investment Trust (KLSE:IGBCR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.615
+0.005 (0.82%)
At close: Dec 5, 2025

KLSE:IGBCR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.620.610.620.620.82%472,100
Dec 4, 20250.610.620.610.610.61-596,900
Dec 3, 20250.620.620.610.610.61-184,600
Dec 2, 20250.610.620.610.610.61-360,900
Dec 1, 20250.610.620.610.610.61-589,600
Nov 28, 20250.610.610.610.610.61-71,500
Nov 27, 20250.610.610.610.610.61-150,000
Nov 26, 20250.610.610.610.610.610.83%86,100
Nov 25, 20250.610.610.610.610.61-45,300
Nov 24, 20250.610.610.600.610.61-438,000
Nov 21, 20250.610.610.600.610.61-219,700
Nov 20, 20250.610.610.610.610.61-194,300
Nov 19, 20250.610.610.610.610.61-16,600
Nov 18, 20250.610.610.610.610.61-139,800
Nov 17, 20250.620.620.610.610.61-148,300
Nov 14, 20250.610.620.610.610.61-135,000
Nov 13, 20250.610.610.610.610.61-0.82%69,100
Nov 12, 20250.610.620.610.610.61-0.81%34,900
Nov 11, 20250.610.620.610.620.620.82%84,800
Nov 10, 20250.610.620.610.610.610.83%41,800
Nov 7, 20250.610.610.610.610.61-91,400
Nov 6, 20250.610.610.610.610.61-174,000
Nov 5, 20250.610.610.600.610.61-276,700
Nov 4, 20250.620.620.610.610.61-3.20%413,400
Nov 3, 20250.630.630.630.630.61-213,100
Oct 31, 20250.630.630.630.630.61-192,000
Oct 30, 20250.630.630.630.630.61-109,400
Oct 29, 20250.620.630.620.630.610.81%76,100
Oct 28, 20250.630.630.620.620.61-0.80%357,000
Oct 27, 20250.630.630.620.630.610.81%343,900
Oct 24, 20250.630.630.620.620.61-1.59%353,600
Oct 23, 20250.610.640.610.630.623.28%513,700
Oct 22, 20250.610.610.600.610.600.83%239,100
Oct 21, 20250.610.610.610.610.60-24,600
Oct 17, 20250.610.620.600.610.60-606,600
Oct 16, 20250.610.610.610.610.60-0.82%399,100
Oct 15, 20250.610.610.610.610.600.83%75,200
Oct 14, 20250.610.610.600.610.60-0.82%331,400
Oct 13, 20250.620.620.600.610.60-438,600
Oct 10, 20250.610.610.610.610.60-286,000
Oct 9, 20250.610.610.610.610.60-304,000
Oct 8, 20250.620.620.610.610.60-0.81%580,900
Oct 7, 20250.620.620.610.620.600.82%359,600
Oct 6, 20250.610.610.610.610.600.83%371,700
Oct 3, 20250.620.620.610.610.60-1.63%168,700
Oct 2, 20250.610.620.610.620.601.65%58,300
Oct 1, 20250.610.610.610.610.60-59,500
Sep 30, 20250.610.610.610.610.60-177,700
Sep 29, 20250.610.620.600.610.60-0.82%598,600
Sep 26, 20250.610.620.610.610.600.83%160,800
Sep 25, 20250.610.610.600.610.60-368,100
Sep 24, 20250.600.610.600.610.600.83%29,100
Sep 23, 20250.610.610.600.600.59-0.83%57,900
Sep 22, 20250.610.610.600.610.60-354,500
Sep 19, 20250.600.610.600.610.601.68%239,600
Sep 18, 20250.600.600.600.600.59-38,900
Sep 17, 20250.600.600.590.600.59-285,300
Sep 12, 20250.600.600.600.600.59-0.83%30,000
Sep 11, 20250.600.600.600.600.59-15,200
Sep 10, 20250.600.600.600.600.591.69%7,100
Sep 9, 20250.600.600.590.590.58-1.67%99,500
Sep 8, 20250.600.600.590.600.590.84%263,600
Sep 4, 20250.600.600.600.600.59-0.83%133,700
Sep 3, 20250.590.600.590.600.591.69%209,700
Sep 2, 20250.600.600.590.590.58-0.84%285,900
Aug 29, 20250.600.600.600.600.59-0.83%147,000
Aug 28, 20250.600.600.600.600.59-53,700
Aug 27, 20250.600.600.600.600.59-1,600
Aug 26, 20250.600.600.600.600.590.84%41,400
Aug 25, 20250.610.610.600.600.59-1.65%110,800
Aug 22, 20250.600.610.600.610.601.68%9,400
Aug 21, 20250.600.600.600.600.59-0.83%31,600
Aug 20, 20250.600.600.600.600.59-0.83%74,400
Aug 19, 20250.600.610.600.610.60-112,900
Aug 18, 20250.610.610.600.610.60-238,000
Aug 15, 20250.610.610.610.610.60-77,500
Aug 14, 20250.600.610.600.610.600.83%29,600
Aug 13, 20250.610.610.600.600.59-0.83%432,000
Aug 12, 20250.610.610.600.610.600.83%44,700
Aug 11, 20250.600.600.600.600.59-1.64%429,900
Aug 8, 20250.610.610.610.610.59-397,100
Aug 7, 20250.610.610.610.610.590.83%296,200
Aug 6, 20250.610.610.600.610.58-0.82%464,100
Aug 5, 20250.610.610.610.610.590.83%425,100
Aug 4, 20250.610.610.610.610.58-185,100
Aug 1, 20250.620.620.610.610.58-1.63%330,600
Jul 31, 20250.610.620.610.620.59-186,700
Jul 30, 20250.610.620.610.620.590.82%424,300
Jul 29, 20250.610.610.610.610.59-84,100
Jul 28, 20250.610.610.610.610.591.67%73,700
Jul 25, 20250.600.600.600.600.58-243,900
Jul 24, 20250.600.600.600.600.58-2,600
Jul 23, 20250.610.610.600.600.58-458,700
Jul 22, 20250.600.600.600.600.58-137,400
Jul 21, 20250.600.600.600.600.58-104,100
Jul 18, 20250.600.610.600.600.580.84%228,100
Jul 17, 20250.600.600.600.600.58-224,100
Jul 16, 20250.590.600.590.600.580.85%469,200
Jul 15, 20250.590.600.590.590.57-245,900
Jul 14, 20250.600.600.590.590.57-85,800