Skip to main content
logo
IGB Real Estate Investment Trust (KLSE:IGBREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.680
-0.010 (-0.37%)
At close: Oct 27, 2025

KLSE:IGBREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.702.712.652.682.68-0.37%1,097,500
Oct 24, 20252.682.702.672.692.690.75%656,000
Oct 23, 20252.652.722.632.672.671.14%1,786,000
Oct 22, 20252.652.652.612.642.64-0.38%2,609,700
Oct 21, 20252.702.712.652.652.65-1.85%1,595,900
Oct 17, 20252.672.722.672.702.701.12%2,356,300
Oct 16, 20252.752.762.672.672.67-2.91%2,066,900
Oct 15, 20252.702.772.702.752.751.85%3,457,700
Oct 14, 20252.702.712.692.702.70-751,200
Oct 13, 20252.762.762.692.702.70-2.53%4,440,000
Oct 10, 20252.782.792.762.772.77-0.36%364,800
Oct 9, 20252.802.812.772.782.78-0.71%877,200
Oct 8, 20252.812.832.792.802.80-0.36%1,331,900
Oct 7, 20252.832.832.782.812.81-0.71%1,331,400
Oct 6, 20252.772.832.762.832.832.17%811,300
Oct 3, 20252.752.782.752.772.770.73%965,900
Oct 2, 20252.732.772.732.752.750.73%1,672,600
Oct 1, 20252.782.782.732.732.73-1.80%1,464,200
Sep 30, 20252.802.812.772.782.78-0.71%2,084,400
Sep 29, 20252.822.842.782.802.80-1.41%1,156,800
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