IGB Commercial Real Estate Investment Trust (KLSE:IGBCR)
Malaysia · Delayed Price · Currency is MYR 0.6000
+0.0050 (0.84%)
At close: Apr 8, 2026
KLSE:IGBCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 408,900 |
| Apr 7, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 121,000 |
| Apr 6, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 181,900 |
| Apr 3, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -0.83% | 216,500 |
| Apr 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 1,086,700 |
| Apr 1, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 62,500 |
| Mar 31, 2026 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | - | 525,400 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -0.84% | 774,000 |
| Mar 27, 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | 358,900 |
| Mar 26, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.85% | 1,421,700 |
| Mar 25, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 1,038,600 |
| Mar 24, 2026 | 0.60 | 0.60 | 0.58 | 0.60 | 0.60 | -2.46% | 3,601,500 |
| Mar 19, 2026 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 3,899,100 |
| Mar 18, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 396,600 |
| Mar 17, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 577,800 |
| Mar 16, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 67,400 |
| Mar 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 56,100 |
| Mar 12, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | 153,000 |
| Mar 11, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.63% | 88,400 |
| Mar 10, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 435,600 |
| Mar 9, 2026 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -1.60% | 1,030,700 |
| Mar 6, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 229,000 |
| Mar 5, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.81% | 134,600 |
| Mar 4, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.15% | 536,300 |
| Mar 3, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 78,800 |
| Mar 2, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 400,500 |
| Feb 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 613,500 |
| Feb 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 562,500 |
| Feb 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | 39,700 |
| Feb 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 163,000 |
| Feb 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 107,800 |
| Feb 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 17,600 |
| Feb 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 77,900 |
| Feb 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 50,000 |
| Feb 13, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 42,900 |
| Feb 12, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 84,600 |
| Feb 11, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.77% | 205,800 |
| Feb 10, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.64 | 1.56% | 208,400 |
| Feb 9, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | - | 156,000 |
| Feb 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | 518,500 |
| Feb 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | - | 643,700 |
| Feb 4, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.63 | - | 472,400 |
| Feb 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | -0.78% | 889,400 |
| Jan 30, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.63 | - | 475,200 |
| Jan 29, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 2.38% | 701,700 |
| Jan 28, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.62 | -0.79% | 407,600 |
| Jan 27, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.62 | -0.78% | 320,000 |
| Jan 26, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | - | 174,300 |
| Jan 23, 2026 | 0.64 | 0.65 | 0.64 | 0.64 | 0.63 | 0.79% | 111,300 |
| Jan 22, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | - | 142,400 |