Skip to main content
IGB Real Estate Investment Trust (KLSE:IGBREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.730
-0.070 (-2.50%)
At close: Mar 9, 2026

KLSE:IGBREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.802.822.782.802.80-1,253,400
Mar 5, 20262.832.832.782.802.80-1.06%743,000
Mar 4, 20262.842.872.792.832.83-0.70%1,371,300
Mar 3, 20262.852.872.822.852.85-2,559,600
Mar 2, 20262.852.872.832.852.85-1.04%2,733,200
Feb 27, 20263.013.012.882.882.88-4.32%7,516,000
Feb 26, 20263.003.062.993.013.010.33%4,705,800
Feb 25, 20263.003.012.963.003.00-2,394,500
Feb 24, 20262.993.012.983.003.000.67%2,064,800
Feb 23, 20263.003.042.982.982.98-0.67%2,173,500
Feb 20, 20263.003.012.973.003.000.33%1,420,600
Feb 19, 20263.013.062.982.992.99-0.66%4,912,000
Feb 16, 20262.993.022.943.013.012.03%1,201,100
Feb 13, 20262.962.962.932.952.95-0.34%604,600
Feb 12, 20262.912.982.902.962.961.37%3,213,600
Feb 11, 20262.892.952.882.922.920.34%2,285,300
Feb 10, 20262.922.932.872.912.88-0.34%4,895,400
Feb 9, 20262.912.942.892.922.890.34%1,226,100
Feb 6, 20262.942.952.892.912.88-1.02%4,159,900
Feb 5, 20262.932.952.902.942.910.34%1,136,600
Feb 4, 20262.902.932.892.932.901.38%3,690,600
Feb 3, 20262.932.932.882.892.86-1.37%2,394,700
Jan 30, 20262.882.932.862.932.901.38%6,642,200
Jan 29, 20262.892.922.852.892.861.05%2,897,000
Jan 28, 20262.852.882.802.862.830.35%4,578,300
Jan 27, 20262.993.002.812.852.82-4.68%7,329,500
Jan 26, 20262.963.012.962.992.961.01%6,006,800
Jan 23, 20262.962.972.952.962.93-2,850,700
Jan 22, 20262.952.972.952.962.93-1,622,800
Jan 21, 20262.952.972.932.962.930.34%4,640,600
Jan 20, 20262.942.972.932.952.920.68%1,219,800
Jan 19, 20262.912.952.872.932.90-0.34%852,800
Jan 16, 20262.912.952.912.942.911.03%1,034,500
Jan 15, 20262.892.942.882.912.880.69%1,105,500
Jan 14, 20262.892.902.852.892.86-2,103,500
Jan 13, 20262.882.912.882.892.860.35%501,400
Jan 12, 20262.862.902.862.882.850.70%1,762,200
Jan 9, 20262.872.882.822.862.83-0.35%2,252,600
Jan 8, 20262.842.892.842.872.841.06%2,306,200
Jan 7, 20262.902.912.832.842.81-2.41%1,291,800
Jan 6, 20262.802.912.782.912.884.30%3,328,100
Jan 5, 20262.792.812.782.792.76-1,720,200
Jan 2, 20262.732.802.732.792.762.20%4,662,900
Dec 31, 20252.702.742.702.732.700.74%957,600
Dec 30, 20252.712.722.702.712.68-500,800
Dec 29, 20252.712.732.702.712.68-2,435,400
Dec 26, 20252.702.722.692.712.68-359,000
Dec 24, 20252.722.732.702.712.68-0.37%538,100
Dec 23, 20252.702.732.702.722.690.74%1,306,200
Dec 22, 20252.702.712.672.702.67-3,763,600
Dec 19, 20252.692.732.662.702.670.37%4,968,200
Dec 18, 20252.672.712.642.692.660.37%3,949,900
Dec 17, 20252.712.712.662.682.65-1.11%3,717,200
Dec 16, 20252.652.712.642.712.682.26%4,097,200
Dec 15, 20252.652.682.632.652.62-0.38%3,594,000
Dec 12, 20252.632.682.632.662.631.14%5,991,400
Dec 11, 20252.672.682.622.632.60-0.38%834,100
Dec 10, 20252.652.672.602.642.61-0.38%4,584,700
Dec 9, 20252.622.662.582.652.621.15%6,869,200
Dec 8, 20252.582.622.562.622.592.34%2,718,300
Dec 5, 20252.572.582.512.562.53-0.39%4,623,600
Dec 4, 20252.632.642.542.572.54-1.91%5,307,400
Dec 3, 20252.682.682.622.622.59-1.87%3,523,300
Dec 2, 20252.702.722.662.672.64-0.74%2,678,000
Dec 1, 20252.752.772.692.692.66-2.18%1,025,800
Nov 28, 20252.752.792.732.752.72-8,004,500
Nov 27, 20252.822.822.752.752.72-2.48%869,300
Nov 26, 20252.802.832.792.822.790.71%2,588,600
Nov 25, 20252.822.832.782.802.77-0.71%1,361,000
Nov 24, 20252.772.822.722.822.791.81%5,952,800
Nov 21, 20252.722.772.702.772.742.21%1,695,700
Nov 20, 20252.702.752.702.712.680.37%1,221,100
Nov 19, 20252.692.712.682.702.670.37%786,200
Nov 18, 20252.702.702.672.692.66-0.37%2,461,300
Nov 17, 20252.712.722.692.702.67-0.37%358,200
Nov 14, 20252.702.722.692.712.68-674,000
Nov 13, 20252.702.712.682.712.680.37%716,700
Nov 12, 20252.692.702.682.702.670.37%481,200
Nov 11, 20252.682.702.642.692.660.75%2,452,700
Nov 10, 20252.682.692.662.672.64-0.37%1,165,600
Nov 7, 20252.672.692.662.682.650.37%677,500
Nov 6, 20252.682.692.642.672.64-0.37%2,285,400
Nov 5, 20252.652.682.632.682.651.13%1,071,100
Nov 4, 20252.682.682.652.652.62-1.85%592,200
Nov 3, 20252.692.712.672.702.650.37%649,500
Oct 31, 20252.702.722.672.692.64-0.37%1,688,100
Oct 30, 20252.712.712.672.702.65-0.37%538,000
Oct 29, 20252.722.732.682.712.65-0.37%2,125,800
Oct 28, 20252.692.732.682.722.661.49%1,265,400
Oct 27, 20252.702.712.652.682.63-0.37%1,097,500
Oct 24, 20252.682.702.672.692.640.75%656,000
Oct 23, 20252.652.722.632.672.621.14%1,786,000
Oct 22, 20252.652.652.612.642.59-0.38%2,609,700
Oct 21, 20252.702.712.652.652.60-1.85%1,595,900
Oct 17, 20252.672.722.672.702.651.12%2,356,300
Oct 16, 20252.752.762.672.672.62-2.91%2,066,900
Oct 15, 20252.702.772.702.752.691.85%3,457,700
Oct 14, 20252.702.712.692.702.65-751,200
Oct 13, 20252.762.762.692.702.65-2.53%4,440,000
Oct 10, 20252.782.792.762.772.71-0.36%364,800