KLSE:IGBREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.32%	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
May 5, 2026	2.99	3.00	2.94	2.99	2.95	-	3,076,400
May 4, 2026	2.90	3.00	2.90	2.99	2.95	2.75%	4,363,600
Apr 30, 2026	2.84	2.94	2.84	2.91	2.87	2.83%	1,231,200
Apr 29, 2026	2.86	2.86	2.83	2.83	2.79	-1.39%	920,300
Apr 28, 2026	2.86	2.88	2.82	2.87	2.83	0.35%	1,658,800
Apr 27, 2026	2.85	2.89	2.85	2.86	2.82	0.35%	1,514,800
Apr 24, 2026	2.86	2.88	2.85	2.85	2.81	-	690,200
Apr 23, 2026	2.82	2.88	2.82	2.85	2.81	1.06%	1,531,500
Apr 22, 2026	2.82	2.83	2.79	2.82	2.78	-	1,145,200
Apr 21, 2026	2.80	2.82	2.80	2.82	2.78	0.71%	340,800
Apr 20, 2026	2.81	2.81	2.78	2.80	2.76	-0.36%	598,600
Apr 17, 2026	2.78	2.82	2.76	2.81	2.77	1.08%	831,500
Apr 16, 2026	2.82	2.82	2.76	2.78	2.74	-1.42%	1,177,200
Apr 15, 2026	2.78	2.82	2.77	2.82	2.78	1.44%	1,206,300
Apr 14, 2026	2.79	2.80	2.76	2.78	2.74	-0.36%	1,904,000
Apr 13, 2026	2.79	2.80	2.75	2.79	2.75	-	1,988,500
Apr 10, 2026	2.77	2.80	2.75	2.79	2.75	0.72%	1,563,100
Apr 9, 2026	2.77	2.78	2.72	2.77	2.73	-	1,847,200
Apr 8, 2026	2.70	2.77	2.69	2.77	2.73	2.97%	2,614,300
Apr 7, 2026	2.69	2.69	2.66	2.69	2.65	-	2,221,000
Apr 6, 2026	2.69	2.70	2.68	2.69	2.65	-	424,300
Apr 3, 2026	2.75	2.75	2.69	2.69	2.65	-1.47%	895,600
Apr 2, 2026	2.71	2.74	2.68	2.73	2.69	0.74%	3,629,800
Apr 1, 2026	2.78	2.78	2.70	2.71	2.67	-1.81%	1,165,500
Mar 31, 2026	2.69	2.77	2.67	2.76	2.72	2.60%	2,284,400
Mar 30, 2026	2.69	2.70	2.63	2.69	2.65	-1.10%	2,861,300
Mar 27, 2026	2.69	2.73	2.67	2.72	2.68	1.12%	2,370,200
Mar 26, 2026	2.67	2.70	2.63	2.69	2.65	0.37%	8,105,400
Mar 25, 2026	2.70	2.71	2.65	2.68	2.64	-1.11%	2,767,200
Mar 24, 2026	2.66	2.72	2.53	2.71	2.67	1.88%	8,056,900
Mar 19, 2026	2.79	2.80	2.64	2.66	2.62	-5.00%	16,372,700
Mar 18, 2026	2.78	2.83	2.77	2.80	2.76	1.08%	4,202,200
Mar 17, 2026	2.77	2.79	2.75	2.77	2.73	-	5,657,200
Mar 16, 2026	2.77	2.79	2.74	2.77	2.73	-	2,423,700
Mar 13, 2026	2.77	2.79	2.76	2.77	2.73	-	12,801,300
Mar 12, 2026	2.75	2.79	2.74	2.77	2.73	0.73%	4,216,300
Mar 11, 2026	2.77	2.80	2.75	2.75	2.71	-0.36%	2,492,100
Mar 10, 2026	2.73	2.78	2.72	2.76	2.72	1.10%	3,665,000
Mar 9, 2026	2.79	2.79	2.66	2.73	2.69	-2.50%	5,508,200
Mar 6, 2026	2.80	2.82	2.78	2.80	2.76	-	1,253,400