KLSE:IGBREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	2.76	2.76	2.72	2.74	2.74	0.74%	5,385,800
Sep 4, 2025	2.71	2.75	2.68	2.72	2.72	0.74%	1,583,400
Sep 3, 2025	2.69	2.72	2.68	2.70	2.70	0.37%	1,014,600
Sep 2, 2025	2.72	2.72	2.66	2.69	2.69	-0.37%	1,511,300
Aug 29, 2025	2.72	2.72	2.69	2.70	2.70	-0.74%	1,274,600
Aug 28, 2025	2.72	2.73	2.69	2.72	2.72	1.12%	3,287,700
Aug 27, 2025	2.71	2.71	2.66	2.69	2.69	-0.74%	5,062,300
Aug 26, 2025	2.70	2.71	2.69	2.71	2.71	0.74%	4,213,800
Aug 25, 2025	2.71	2.72	2.68	2.69	2.69	-0.37%	1,343,300
Aug 22, 2025	2.72	2.72	2.69	2.70	2.70	-0.37%	479,100
Aug 21, 2025	2.74	2.77	2.71	2.71	2.71	-1.09%	1,599,500
Aug 20, 2025	2.66	2.75	2.66	2.74	2.74	3.01%	1,924,400
Aug 19, 2025	2.64	2.68	2.64	2.66	2.66	0.38%	7,260,200
Aug 18, 2025	2.66	2.70	2.63	2.65	2.65	-0.75%	2,925,800
Aug 15, 2025	2.70	2.70	2.65	2.67	2.67	-0.74%	2,150,000
Aug 14, 2025	2.70	2.71	2.68	2.69	2.69	-0.37%	2,018,600
Aug 13, 2025	2.76	2.76	2.68	2.70	2.70	-2.17%	5,200,900
Aug 12, 2025	2.71	2.76	2.70	2.76	2.76	1.85%	2,002,200
Aug 11, 2025	2.76	2.76	2.69	2.71	2.71	-2.52%	2,676,500
Aug 8, 2025	2.78	2.81	2.78	2.78	2.75	-0.36%	989,600
Aug 7, 2025	2.77	2.81	2.77	2.79	2.76	0.72%	2,160,500
Aug 6, 2025	2.77	2.78	2.75	2.77	2.74	-	1,013,000
Aug 5, 2025	2.81	2.83	2.76	2.77	2.74	-1.42%	2,585,100
Aug 4, 2025	2.79	2.81	2.77	2.81	2.78	0.72%	5,993,800
Aug 1, 2025	2.78	2.81	2.76	2.79	2.76	0.36%	2,115,200
Jul 31, 2025	2.75	2.86	2.75	2.78	2.75	1.46%	5,719,400
Jul 30, 2025	2.75	2.81	2.73	2.74	2.71	-	9,591,200
Jul 29, 2025	2.75	2.77	2.73	2.74	2.71	-0.36%	1,406,400
Jul 28, 2025	2.75	2.76	2.73	2.75	2.72	-	1,282,200
Jul 25, 2025	2.75	2.76	2.73	2.75	2.72	0.73%	2,535,200
Jul 24, 2025	2.75	2.77	2.72	2.73	2.70	-0.73%	1,616,700
Jul 23, 2025	2.75	2.78	2.74	2.75	2.72	0.36%	1,751,900
Jul 22, 2025	2.79	2.79	2.72	2.74	2.71	-1.79%	1,954,800
Jul 21, 2025	2.69	2.79	2.69	2.79	2.76	3.72%	4,520,400
Jul 18, 2025	2.70	2.73	2.68	2.69	2.66	-0.74%	1,256,100
Jul 17, 2025	2.71	2.75	2.69	2.71	2.68	0.37%	5,054,000
Jul 16, 2025	2.71	2.75	2.70	2.70	2.67	-0.37%	3,135,700
Jul 15, 2025	2.66	2.78	2.66	2.71	2.68	1.88%	6,744,200
Jul 14, 2025	2.65	2.69	2.65	2.66	2.63	0.38%	2,830,700
Jul 11, 2025	2.70	2.72	2.65	2.65	2.62	-1.85%	4,656,000
Jul 10, 2025	2.72	2.75	2.65	2.70	2.67	-	6,917,700
Jul 9, 2025	2.70	2.73	2.68	2.70	2.67	-0.74%	3,146,900
Jul 8, 2025	2.59	2.73	2.59	2.72	2.69	4.62%	3,629,000
Jul 7, 2025	2.65	2.65	2.59	2.60	2.57	-1.89%	3,204,100
Jul 4, 2025	2.67	2.67	2.61	2.65	2.62	-1.12%	7,015,700
Jul 3, 2025	2.57	2.70	2.56	2.68	2.65	4.28%	6,309,100
Jul 2, 2025	2.58	2.62	2.56	2.57	2.54	-0.77%	4,751,600
Jul 1, 2025	2.53	2.61	2.50	2.59	2.56	1.97%	9,655,100
Jun 30, 2025	2.52	2.59	2.52	2.54	2.51	2.42%	8,263,100
Jun 26, 2025	2.48	2.50	2.45	2.48	2.46	-0.40%	7,840,300