KLSE:IGBREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.79	2.80	2.64	2.66	2.66	-5.00%	16,372,700
Mar 18, 2026	2.78	2.83	2.77	2.80	2.80	1.08%	4,202,200
Mar 17, 2026	2.77	2.79	2.75	2.77	2.77	-	5,657,200
Mar 16, 2026	2.77	2.79	2.74	2.77	2.77	-	2,423,700
Mar 13, 2026	2.77	2.79	2.76	2.77	2.77	-	12,801,300
Mar 12, 2026	2.75	2.79	2.74	2.77	2.77	0.73%	4,216,300
Mar 11, 2026	2.77	2.80	2.75	2.75	2.75	-0.36%	2,492,100
Mar 10, 2026	2.73	2.78	2.72	2.76	2.76	1.10%	3,665,000
Mar 9, 2026	2.79	2.79	2.66	2.73	2.73	-2.50%	5,508,200
Mar 6, 2026	2.80	2.82	2.78	2.80	2.80	-	1,253,400
Mar 5, 2026	2.83	2.83	2.78	2.80	2.80	-1.06%	743,000
Mar 4, 2026	2.84	2.87	2.79	2.83	2.83	-0.70%	1,371,300
Mar 3, 2026	2.85	2.87	2.82	2.85	2.85	-	2,559,600
Mar 2, 2026	2.85	2.87	2.83	2.85	2.85	-1.04%	2,733,200
Feb 27, 2026	3.01	3.01	2.88	2.88	2.88	-4.32%	7,516,000
Feb 26, 2026	3.00	3.06	2.99	3.01	3.01	0.33%	4,705,800
Feb 25, 2026	3.00	3.01	2.96	3.00	3.00	-	2,394,500
Feb 24, 2026	2.99	3.01	2.98	3.00	3.00	0.67%	2,064,800
Feb 23, 2026	3.00	3.04	2.98	2.98	2.98	-0.67%	2,173,500
Feb 20, 2026	3.00	3.01	2.97	3.00	3.00	0.33%	1,420,600
Feb 19, 2026	3.01	3.06	2.98	2.99	2.99	-0.66%	4,912,000
Feb 16, 2026	2.99	3.02	2.94	3.01	3.01	2.03%	1,201,100
Feb 13, 2026	2.96	2.96	2.93	2.95	2.95	-0.34%	604,600
Feb 12, 2026	2.91	2.98	2.90	2.96	2.96	1.37%	3,213,600
Feb 11, 2026	2.89	2.95	2.88	2.92	2.92	0.34%	2,285,300
Feb 10, 2026	2.92	2.93	2.87	2.91	2.88	-0.34%	4,895,400
Feb 9, 2026	2.91	2.94	2.89	2.92	2.89	0.34%	1,226,100
Feb 6, 2026	2.94	2.95	2.89	2.91	2.88	-1.02%	4,159,900
Feb 5, 2026	2.93	2.95	2.90	2.94	2.91	0.34%	1,136,600
Feb 4, 2026	2.90	2.93	2.89	2.93	2.90	1.38%	3,690,600
Feb 3, 2026	2.93	2.93	2.88	2.89	2.86	-1.37%	2,394,700
Jan 30, 2026	2.88	2.93	2.86	2.93	2.90	1.38%	6,642,200
Jan 29, 2026	2.89	2.92	2.85	2.89	2.86	1.05%	2,897,000
Jan 28, 2026	2.85	2.88	2.80	2.86	2.83	0.35%	4,578,300
Jan 27, 2026	2.99	3.00	2.81	2.85	2.82	-4.68%	7,329,500
Jan 26, 2026	2.96	3.01	2.96	2.99	2.96	1.01%	6,006,800
Jan 23, 2026	2.96	2.97	2.95	2.96	2.93	-	2,850,700
Jan 22, 2026	2.95	2.97	2.95	2.96	2.93	-	1,622,800
Jan 21, 2026	2.95	2.97	2.93	2.96	2.93	0.34%	4,640,600
Jan 20, 2026	2.94	2.97	2.93	2.95	2.92	0.68%	1,219,800
Jan 19, 2026	2.91	2.95	2.87	2.93	2.90	-0.34%	852,800
Jan 16, 2026	2.91	2.95	2.91	2.94	2.91	1.03%	1,034,500
Jan 15, 2026	2.89	2.94	2.88	2.91	2.88	0.69%	1,105,500
Jan 14, 2026	2.89	2.90	2.85	2.89	2.86	-	2,103,500
Jan 13, 2026	2.88	2.91	2.88	2.89	2.86	0.35%	501,400
Jan 12, 2026	2.86	2.90	2.86	2.88	2.85	0.70%	1,762,200
Jan 9, 2026	2.87	2.88	2.82	2.86	2.83	-0.35%	2,252,600
Jan 8, 2026	2.84	2.89	2.84	2.87	2.84	1.06%	2,306,200
Jan 7, 2026	2.90	2.91	2.83	2.84	2.81	-2.41%	1,291,800
Jan 6, 2026	2.80	2.91	2.78	2.91	2.88	4.30%	3,328,100