Skip to main content
IGB Real Estate Investment Trust (KLSE:IGBREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.870
+0.010 (0.35%)
At close: Apr 28, 2026

KLSE:IGBREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.862.882.822.872.870.35%1,658,800
Apr 27, 20262.852.892.852.862.860.35%1,514,800
Apr 24, 20262.862.882.852.852.85-690,200
Apr 23, 20262.822.882.822.852.851.06%1,531,500
Apr 22, 20262.822.832.792.822.82-1,145,200
Apr 21, 20262.802.822.802.822.820.71%340,800
Apr 20, 20262.812.812.782.802.80-0.36%598,600
Apr 17, 20262.782.822.762.812.811.08%831,500
Apr 16, 20262.822.822.762.782.78-1.42%1,177,200
Apr 15, 20262.782.822.772.822.821.44%1,206,300
Apr 14, 20262.792.802.762.782.78-0.36%1,904,000
Apr 13, 20262.792.802.752.792.79-1,988,500
Apr 10, 20262.772.802.752.792.790.72%1,563,100
Apr 9, 20262.772.782.722.772.77-1,847,200
Apr 8, 20262.702.772.692.772.772.97%2,614,300
Apr 7, 20262.692.692.662.692.69-2,221,000
Apr 6, 20262.692.702.682.692.69-424,300
Apr 3, 20262.752.752.692.692.69-1.47%895,600
Apr 2, 20262.712.742.682.732.730.74%3,629,800
Apr 1, 20262.782.782.702.712.71-1.81%1,165,500
Mar 31, 20262.692.772.672.762.762.60%2,284,400
Mar 30, 20262.692.702.632.692.69-1.10%2,861,300
Mar 27, 20262.692.732.672.722.721.12%2,370,200
Mar 26, 20262.672.702.632.692.690.37%8,105,400
Mar 25, 20262.702.712.652.682.68-1.11%2,767,200
Mar 24, 20262.662.722.532.712.711.88%8,056,900
Mar 19, 20262.792.802.642.662.66-5.00%16,372,700
Mar 18, 20262.782.832.772.802.801.08%4,202,200
Mar 17, 20262.772.792.752.772.77-5,657,200
Mar 16, 20262.772.792.742.772.77-2,423,700
Mar 13, 20262.772.792.762.772.77-12,801,300
Mar 12, 20262.752.792.742.772.770.73%4,216,300
Mar 11, 20262.772.802.752.752.75-0.36%2,492,100
Mar 10, 20262.732.782.722.762.761.10%3,665,000
Mar 9, 20262.792.792.662.732.73-2.50%5,508,200
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