KLSE:IGBREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.72	2.77	2.72	2.74	2.74	0.74%	928,300
Jul 17, 2026	2.73	2.73	2.71	2.72	2.72	-	514,900
Jul 16, 2026	2.76	2.76	2.72	2.72	2.72	-1.81%	388,500
Jul 15, 2026	2.78	2.79	2.75	2.77	2.77	0.36%	348,200
Jul 14, 2026	2.76	2.77	2.74	2.76	2.76	-	1,029,800
Jul 13, 2026	2.75	2.76	2.74	2.76	2.76	0.36%	185,800
Jul 10, 2026	2.72	2.78	2.72	2.75	2.75	1.48%	1,822,000
Jul 9, 2026	2.73	2.73	2.70	2.71	2.71	-0.73%	906,800
Jul 8, 2026	2.70	2.74	2.70	2.73	2.73	1.49%	1,078,200
Jul 7, 2026	2.75	2.75	2.69	2.69	2.69	-2.18%	1,580,600
Jul 6, 2026	2.70	2.75	2.70	2.75	2.75	2.23%	1,223,300
Jul 3, 2026	2.69	2.71	2.67	2.69	2.69	-	2,654,000
Jul 2, 2026	2.73	2.75	2.69	2.69	2.69	-1.47%	3,797,100
Jul 1, 2026	2.76	2.79	2.72	2.73	2.73	-1.09%	1,703,500
Jun 30, 2026	2.74	2.79	2.74	2.76	2.76	1.10%	2,261,800
Jun 29, 2026	2.75	2.77	2.73	2.73	2.73	-0.73%	3,094,700
Jun 26, 2026	2.74	2.76	2.73	2.75	2.75	0.36%	974,700
Jun 25, 2026	2.74	2.77	2.73	2.74	2.74	0.37%	3,075,200
Jun 24, 2026	2.75	2.75	2.72	2.73	2.73	-0.36%	2,980,900
Jun 23, 2026	2.75	2.80	2.74	2.74	2.74	-0.36%	3,333,500
Jun 22, 2026	2.75	2.79	2.73	2.75	2.75	0.36%	3,560,300
Jun 19, 2026	2.75	2.76	2.74	2.74	2.74	-0.36%	23,807,700
Jun 18, 2026	2.75	2.80	2.73	2.75	2.75	-	4,627,800
Jun 16, 2026	2.73	2.76	2.69	2.75	2.75	0.73%	7,632,500
Jun 15, 2026	2.71	2.78	2.70	2.73	2.73	0.74%	5,298,100
Jun 12, 2026	2.71	2.77	2.69	2.71	2.71	-	5,194,300
Jun 11, 2026	2.73	2.74	2.69	2.71	2.71	-0.73%	3,874,800
Jun 10, 2026	2.75	2.76	2.71	2.73	2.73	-0.73%	2,791,400
Jun 9, 2026	2.69	2.75	2.67	2.75	2.75	2.23%	1,498,400
Jun 8, 2026	2.70	2.72	2.67	2.69	2.69	-1.10%	2,849,800
Jun 5, 2026	2.80	2.80	2.71	2.72	2.72	-2.16%	1,650,900
Jun 4, 2026	2.75	2.78	2.72	2.78	2.78	1.09%	2,785,500
Jun 3, 2026	2.77	2.80	2.72	2.75	2.75	-0.72%	6,672,900
May 29, 2026	2.75	2.80	2.74	2.77	2.77	0.73%	7,039,400
May 28, 2026	2.75	2.76	2.72	2.75	2.75	-	2,249,900
May 26, 2026	2.75	2.82	2.73	2.75	2.75	-	2,205,000
May 25, 2026	2.84	2.88	2.72	2.75	2.75	-3.17%	4,905,600
May 22, 2026	2.95	2.95	2.83	2.84	2.84	-3.73%	1,412,900
May 21, 2026	2.95	2.95	2.92	2.95	2.95	0.34%	1,307,300
May 20, 2026	2.99	2.99	2.93	2.94	2.94	-1.67%	468,800
May 19, 2026	2.98	3.04	2.96	2.99	2.99	-0.33%	3,274,700
May 18, 2026	3.10	3.10	2.95	3.00	3.00	-5.06%	1,587,800
May 15, 2026	2.98	3.16	2.98	3.16	3.16	5.69%	6,535,500
May 14, 2026	2.98	2.99	2.93	2.99	2.99	0.34%	2,939,000
May 13, 2026	3.00	3.00	2.96	2.98	2.98	-	1,001,400
May 12, 2026	3.00	3.02	2.99	3.02	2.98	0.67%	2,080,100
May 11, 2026	2.97	3.00	2.97	3.00	2.96	1.01%	4,324,200
May 8, 2026	2.98	2.99	2.93	2.97	2.93	-0.34%	2,591,500
May 7, 2026	2.96	2.99	2.96	2.98	2.94	0.68%	4,156,000
May 6, 2026	2.98	2.99	2.95	2.96	2.92	-1.00%	1,019,400