KLSE:IGBREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	2.77	2.79	2.75	2.75	2.75	-0.36%	12,148,600
Sep 17, 2026	2.76	2.81	2.74	2.76	2.76	-	3,963,100
Sep 15, 2026	2.76	2.78	2.75	2.76	2.76	-	1,848,200
Sep 14, 2026	2.76	2.78	2.73	2.76	2.76	-	1,861,300
Sep 11, 2026	2.77	2.77	2.73	2.76	2.76	-	12,536,800
Sep 10, 2026	2.75	2.76	2.74	2.76	2.76	0.36%	7,064,300
Sep 9, 2026	2.75	2.78	2.75	2.75	2.75	-	4,262,200
Sep 8, 2026	2.77	2.78	2.75	2.75	2.75	-0.72%	7,760,100
Sep 7, 2026	2.76	2.80	2.75	2.77	2.77	0.73%	1,643,900
Sep 4, 2026	2.75	2.79	2.74	2.75	2.75	-	1,444,900
Sep 3, 2026	2.83	2.83	2.75	2.75	2.75	-2.14%	2,395,700
Sep 2, 2026	2.78	2.85	2.77	2.81	2.81	1.08%	809,600
Sep 1, 2026	2.75	2.79	2.71	2.78	2.78	1.09%	1,387,900
Aug 28, 2026	2.77	2.77	2.75	2.75	2.75	-0.72%	1,094,900
Aug 27, 2026	2.76	2.79	2.75	2.77	2.77	0.73%	1,800,200
Aug 26, 2026	2.87	2.87	2.75	2.75	2.75	-4.18%	1,567,700
Aug 24, 2026	2.86	2.88	2.80	2.87	2.87	-	576,100
Aug 21, 2026	2.76	2.91	2.76	2.87	2.87	4.36%	4,283,300
Aug 20, 2026	2.75	2.77	2.75	2.75	2.75	-	3,927,600
Aug 19, 2026	2.75	2.76	2.73	2.75	2.75	-	3,795,000
Aug 18, 2026	2.75	2.77	2.74	2.75	2.75	-	2,549,700
Aug 17, 2026	2.75	2.77	2.74	2.75	2.75	-	3,579,300
Aug 14, 2026	2.76	2.76	2.74	2.75	2.75	-0.36%	239,800
Aug 13, 2026	2.75	2.76	2.74	2.76	2.76	0.36%	2,469,300
Aug 12, 2026	2.77	2.77	2.74	2.75	2.75	-0.72%	848,300
Aug 11, 2026	2.75	2.77	2.74	2.77	2.77	0.73%	611,000
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