Skip to main content
logo
IGB Real Estate Investment Trust (KLSE:IGBREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.910
-0.030 (-1.02%)
At close: Feb 6, 2026

KLSE:IGBREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.942.952.892.912.91-1.02%4,159,900
Feb 5, 20262.932.952.902.942.940.34%1,136,600
Feb 4, 20262.902.932.892.932.931.38%3,690,600
Feb 3, 20262.932.932.882.892.89-1.37%2,394,700
Jan 30, 20262.882.932.862.932.931.38%6,642,200
Jan 29, 20262.892.922.852.892.891.05%2,897,000
Jan 28, 20262.852.882.802.862.860.35%4,578,300
Jan 27, 20262.993.002.812.852.85-4.68%7,329,500
Jan 26, 20262.963.012.962.992.991.01%6,006,800
Jan 23, 20262.962.972.952.962.96-2,850,700
Jan 22, 20262.952.972.952.962.96-1,622,800
Jan 21, 20262.952.972.932.962.960.34%4,640,600
Jan 20, 20262.942.972.932.952.950.68%1,219,800
Jan 19, 20262.912.952.872.932.93-0.34%852,800
Jan 16, 20262.912.952.912.942.941.03%1,034,500
Jan 15, 20262.892.942.882.912.910.69%1,105,500
Jan 14, 20262.892.902.852.892.89-2,103,500
Jan 13, 20262.882.912.882.892.890.35%501,400
Jan 12, 20262.862.902.862.882.880.70%1,762,200
Jan 9, 20262.872.882.822.862.86-0.35%2,252,600
Jan 8, 20262.842.892.842.872.871.06%2,306,200
Jan 7, 20262.902.912.832.842.84-2.41%1,291,800
Jan 6, 20262.802.912.782.912.914.30%3,328,100
Jan 5, 20262.792.812.782.792.79-1,720,200
Jan 2, 20262.732.802.732.792.792.20%4,662,900
Dec 31, 20252.702.742.702.732.730.74%957,600
Dec 30, 20252.712.722.702.712.71-500,800
Dec 29, 20252.712.732.702.712.71-2,435,400
Dec 26, 20252.702.722.692.712.71-359,000
Dec 24, 20252.722.732.702.712.71-0.37%538,100
Dec 23, 20252.702.732.702.722.720.74%1,306,200
Dec 22, 20252.702.712.672.702.70-3,763,600
Dec 19, 20252.692.732.662.702.700.37%4,968,200
Dec 18, 20252.672.712.642.692.690.37%3,949,900
Dec 17, 20252.712.712.662.682.68-1.11%3,717,200
Dec 16, 20252.652.712.642.712.712.26%4,097,200
Dec 15, 20252.652.682.632.652.65-0.38%3,594,000
Dec 12, 20252.632.682.632.662.661.14%5,991,400
Dec 11, 20252.672.682.622.632.63-0.38%834,100
Dec 10, 20252.652.672.602.642.64-0.38%4,584,700
Dec 9, 20252.622.662.582.652.651.15%6,869,200
Dec 8, 20252.582.622.562.622.622.34%2,718,300
Dec 5, 20252.572.582.512.562.56-0.39%4,623,600
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