Skip to main content
IGB Real Estate Investment Trust (KLSE:IGBREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.840
+0.020 (0.71%)
At close: Sep 26, 2025

KLSE:IGBREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.842.862.802.842.840.71%1,928,900
Sep 25, 20252.802.832.792.822.820.71%2,583,400
Sep 24, 20252.712.812.702.802.803.70%3,110,700
Sep 23, 20252.702.712.682.702.70-2,665,900
Sep 22, 20252.692.722.682.702.700.37%1,193,000
Sep 19, 20252.692.722.682.692.69-4,449,800
Sep 18, 20252.682.692.672.692.690.75%830,600
Sep 17, 20252.702.702.652.672.67-0.74%5,796,100
Sep 12, 20252.702.742.692.692.69-3,683,900
Sep 11, 20252.712.712.682.692.69-0.37%1,073,400
Sep 10, 20252.722.742.692.702.70-1.10%3,120,900
Sep 9, 20252.742.762.712.732.73-0.36%2,672,200
Sep 8, 20252.762.762.722.742.740.74%5,385,800
Sep 4, 20252.712.752.682.722.720.74%1,583,400
Sep 3, 20252.692.722.682.702.700.37%1,014,600
Sep 2, 20252.722.722.662.692.69-0.37%1,511,300
Aug 29, 20252.722.722.692.702.70-0.74%1,274,600
Aug 28, 20252.722.732.692.722.721.12%3,287,700
Aug 27, 20252.712.712.662.692.69-0.74%5,062,300
Aug 26, 20252.702.712.692.712.710.74%4,213,800
Aug 25, 20252.712.722.682.692.69-0.37%1,343,300
Aug 22, 20252.722.722.692.702.70-0.37%479,100
Aug 21, 20252.742.772.712.712.71-1.09%1,599,500
Aug 20, 20252.662.752.662.742.743.01%1,924,400
Aug 19, 20252.642.682.642.662.660.38%7,260,200
Aug 18, 20252.662.702.632.652.65-0.75%2,925,800
Aug 15, 20252.702.702.652.672.67-0.74%2,150,000
Aug 14, 20252.702.712.682.692.69-0.37%2,018,600
Aug 13, 20252.762.762.682.702.70-2.17%5,200,900
Aug 12, 20252.712.762.702.762.761.85%2,002,200
Aug 11, 20252.762.762.692.712.71-2.52%2,676,500
Aug 8, 20252.782.812.782.782.75-0.36%989,600
Aug 7, 20252.772.812.772.792.760.72%2,160,500
Aug 6, 20252.772.782.752.772.74-1,013,000
Aug 5, 20252.812.832.762.772.74-1.42%2,585,100
Aug 4, 20252.792.812.772.812.780.72%5,993,800
Aug 1, 20252.782.812.762.792.760.36%2,115,200
Jul 31, 20252.752.862.752.782.751.46%5,719,400
Jul 30, 20252.752.812.732.742.71-9,591,200
Jul 29, 20252.752.772.732.742.71-0.36%1,406,400
Jul 28, 20252.752.762.732.752.72-1,282,200
Jul 25, 20252.752.762.732.752.720.73%2,535,200
Jul 24, 20252.752.772.722.732.70-0.73%1,616,700
Jul 23, 20252.752.782.742.752.720.36%1,751,900
Jul 22, 20252.792.792.722.742.71-1.79%1,954,800
Jul 21, 20252.692.792.692.792.763.72%4,520,400
Jul 18, 20252.702.732.682.692.66-0.74%1,256,100
Jul 17, 20252.712.752.692.712.680.37%5,054,000
Jul 16, 20252.712.752.702.702.67-0.37%3,135,700
Jul 15, 20252.662.782.662.712.681.88%6,744,200