KLSE:IGBREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.71	2.75	2.69	2.74	2.74	0.74%	1,504,200
Oct 8, 2026	2.78	2.79	2.71	2.72	2.72	-2.16%	861,200
Oct 7, 2026	2.78	2.81	2.76	2.78	2.78	-	1,357,900
Oct 6, 2026	2.79	2.80	2.77	2.78	2.78	-0.36%	499,000
Oct 5, 2026	2.81	2.82	2.78	2.79	2.79	-0.71%	694,400
Oct 2, 2026	2.73	2.83	2.73	2.81	2.81	2.93%	1,059,600
Oct 1, 2026	2.83	2.83	2.73	2.73	2.73	-3.53%	1,176,900
Sep 30, 2026	2.79	2.83	2.78	2.83	2.83	1.43%	508,400
Sep 29, 2026	2.77	2.80	2.77	2.79	2.79	0.72%	795,600
Sep 28, 2026	2.77	2.81	2.77	2.77	2.77	-	1,827,200
Sep 25, 2026	2.78	2.79	2.75	2.77	2.77	-0.36%	1,143,000
Sep 24, 2026	2.79	2.83	2.76	2.78	2.78	-0.71%	2,752,600
Sep 23, 2026	2.77	2.81	2.75	2.80	2.80	1.45%	1,770,500
Sep 22, 2026	2.75	2.79	2.75	2.76	2.76	0.36%	2,022,000
Sep 21, 2026	2.75	2.77	2.73	2.75	2.75	-	4,189,400
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