Skip to main content
IGB Real Estate Investment Trust (KLSE:IGBREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.570
-0.050 (-1.91%)
At close: Dec 4, 2025

KLSE:IGBREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.632.642.542.572.57-1.91%5,307,400
Dec 3, 20252.682.682.622.622.62-1.87%3,523,300
Dec 2, 20252.702.722.662.672.67-0.74%2,678,000
Dec 1, 20252.752.772.692.692.69-2.18%1,025,800
Nov 28, 20252.752.792.732.752.75-8,004,500
Nov 27, 20252.822.822.752.752.75-2.48%869,300
Nov 26, 20252.802.832.792.822.820.71%2,588,600
Nov 25, 20252.822.832.782.802.80-0.71%1,361,000
Nov 24, 20252.772.822.722.822.821.81%5,952,800
Nov 21, 20252.722.772.702.772.772.21%1,695,700
Nov 20, 20252.702.752.702.712.710.37%1,221,100
Nov 19, 20252.692.712.682.702.700.37%786,200
Nov 18, 20252.702.702.672.692.69-0.37%2,461,300
Nov 17, 20252.712.722.692.702.70-0.37%358,200
Nov 14, 20252.702.722.692.712.71-674,000
Nov 13, 20252.702.712.682.712.710.37%716,700
Nov 12, 20252.692.702.682.702.700.37%481,200
Nov 11, 20252.682.702.642.692.690.75%2,452,700
Nov 10, 20252.682.692.662.672.67-0.37%1,165,600
Nov 7, 20252.672.692.662.682.680.37%677,500
Nov 6, 20252.682.692.642.672.67-0.37%2,285,400
Nov 5, 20252.652.682.632.682.681.13%1,071,100
Nov 4, 20252.682.682.652.652.65-1.85%592,200
Nov 3, 20252.692.712.672.702.670.37%649,500
Oct 31, 20252.702.722.672.692.66-0.37%1,688,100
Oct 30, 20252.712.712.672.702.67-0.37%538,000
Oct 29, 20252.722.732.682.712.68-0.37%2,125,800
Oct 28, 20252.692.732.682.722.691.49%1,265,400
Oct 27, 20252.702.712.652.682.65-0.37%1,097,500
Oct 24, 20252.682.702.672.692.660.75%656,000
Oct 23, 20252.652.722.632.672.641.14%1,786,000
Oct 22, 20252.652.652.612.642.61-0.38%2,609,700
Oct 21, 20252.702.712.652.652.62-1.85%1,595,900
Oct 17, 20252.672.722.672.702.671.12%2,356,300
Oct 16, 20252.752.762.672.672.64-2.91%2,066,900
Oct 15, 20252.702.772.702.752.721.85%3,457,700
Oct 14, 20252.702.712.692.702.67-751,200
Oct 13, 20252.762.762.692.702.67-2.53%4,440,000
Oct 10, 20252.782.792.762.772.74-0.36%364,800
Oct 9, 20252.802.812.772.782.75-0.71%877,200
Oct 8, 20252.812.832.792.802.77-0.36%1,331,900
Oct 7, 20252.832.832.782.812.78-0.71%1,331,400
Oct 6, 20252.772.832.762.832.802.17%811,300
Oct 3, 20252.752.782.752.772.740.73%965,900
Oct 2, 20252.732.772.732.752.720.73%1,672,600
Oct 1, 20252.782.782.732.732.70-1.80%1,464,200
Sep 30, 20252.802.812.772.782.75-0.71%2,084,400
Sep 29, 20252.822.842.782.802.77-1.41%1,156,800
Sep 26, 20252.842.862.802.842.810.71%1,928,900
Sep 25, 20252.802.832.792.822.790.71%2,583,400