KLSE:IGBREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.75	2.76	2.74	2.75	2.75	-	1,580,700
Aug 7, 2026	2.73	2.76	2.70	2.75	2.75	0.73%	3,263,600
Aug 6, 2026	2.75	2.76	2.73	2.73	2.73	-0.73%	430,900
Aug 5, 2026	2.74	2.76	2.71	2.75	2.75	0.73%	3,960,900
Aug 4, 2026	2.73	2.77	2.71	2.73	2.73	0.53%	1,480,100
Aug 3, 2026	2.75	2.76	2.74	2.75	2.72	-	820,700
Jul 31, 2026	2.76	2.77	2.74	2.75	2.72	-0.36%	4,821,100
Jul 30, 2026	2.77	2.77	2.74	2.76	2.73	-0.36%	984,700
Jul 29, 2026	2.75	2.77	2.74	2.77	2.74	0.73%	1,316,700
Jul 28, 2026	2.76	2.78	2.74	2.75	2.72	-0.36%	841,100
Jul 27, 2026	2.74	2.77	2.74	2.76	2.73	0.73%	1,052,000
Jul 24, 2026	2.74	2.76	2.73	2.74	2.71	-	926,600
Jul 23, 2026	2.72	2.76	2.72	2.74	2.71	1.11%	1,828,200
Jul 22, 2026	2.72	2.73	2.70	2.71	2.68	-0.37%	1,224,200
Jul 21, 2026	2.74	2.76	2.71	2.72	2.69	-0.73%	598,400
Jul 20, 2026	2.72	2.77	2.72	2.74	2.71	0.74%	928,300
Jul 17, 2026	2.73	2.73	2.71	2.72	2.69	-	514,900
Jul 16, 2026	2.76	2.76	2.72	2.72	2.69	-1.81%	388,500
Jul 15, 2026	2.78	2.79	2.75	2.77	2.74	0.36%	348,200
Jul 14, 2026	2.76	2.77	2.74	2.76	2.73	-	1,029,800
Jul 13, 2026	2.75	2.76	2.74	2.76	2.73	0.36%	185,800
Jul 10, 2026	2.72	2.78	2.72	2.75	2.72	1.48%	1,822,000
Jul 9, 2026	2.73	2.73	2.70	2.71	2.68	-0.73%	906,800
Jul 8, 2026	2.70	2.74	2.70	2.73	2.70	1.49%	1,078,200
Jul 7, 2026	2.75	2.75	2.69	2.69	2.66	-2.18%	1,580,600
Jul 6, 2026	2.70	2.75	2.70	2.75	2.72	2.23%	1,223,300
Jul 3, 2026	2.69	2.71	2.67	2.69	2.66	-	2,654,000
Jul 2, 2026	2.73	2.75	2.69	2.69	2.66	-1.47%	3,797,100
Jul 1, 2026	2.76	2.79	2.72	2.73	2.70	-1.09%	1,703,500
Jun 30, 2026	2.74	2.79	2.74	2.76	2.73	1.10%	2,261,800
Jun 29, 2026	2.75	2.77	2.73	2.73	2.70	-0.73%	3,094,700
Jun 26, 2026	2.74	2.76	2.73	2.75	2.72	0.36%	974,700
Jun 25, 2026	2.74	2.77	2.73	2.74	2.71	0.37%	3,075,200
Jun 24, 2026	2.75	2.75	2.72	2.73	2.70	-0.36%	2,980,900
Jun 23, 2026	2.75	2.80	2.74	2.74	2.71	-0.36%	3,333,500
Jun 22, 2026	2.75	2.79	2.73	2.75	2.72	0.36%	3,560,300
Jun 19, 2026	2.75	2.76	2.74	2.74	2.71	-0.36%	23,807,700
Jun 18, 2026	2.75	2.80	2.73	2.75	2.72	-	4,627,800
Jun 16, 2026	2.73	2.76	2.69	2.75	2.72	0.73%	7,632,500
Jun 15, 2026	2.71	2.78	2.70	2.73	2.70	0.74%	5,298,100
Jun 12, 2026	2.71	2.77	2.69	2.71	2.68	-	5,194,300
Jun 11, 2026	2.73	2.74	2.69	2.71	2.68	-0.73%	3,874,800
Jun 10, 2026	2.75	2.76	2.71	2.73	2.70	-0.73%	2,791,400
Jun 9, 2026	2.69	2.75	2.67	2.75	2.72	2.23%	1,498,400
Jun 8, 2026	2.70	2.72	2.67	2.69	2.66	-1.10%	2,849,800
Jun 5, 2026	2.80	2.80	2.71	2.72	2.69	-2.16%	1,650,900
Jun 4, 2026	2.75	2.78	2.72	2.78	2.75	1.09%	2,785,500
Jun 3, 2026	2.77	2.80	2.72	2.75	2.72	-0.72%	6,672,900
May 29, 2026	2.75	2.80	2.74	2.77	2.74	0.73%	7,039,400
May 28, 2026	2.75	2.76	2.72	2.75	2.72	-	2,249,900