Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

IGB Real Estate Investment Trust (5227.KL)

Compare
2.2800
0.0000
(0.00%)
At close: 4:51:07 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20252.28002.31002.27002.28002.28003,202,200
Mar 12, 20252.32002.33002.28002.28002.28006,752,500
Mar 11, 20252.30002.31002.28002.30002.30006,485,500
Mar 10, 20252.32002.32002.29002.30002.30001,235,900
Mar 7, 20252.28002.32002.27002.32002.32003,575,500
Mar 6, 20252.29002.32002.27002.28002.28002,022,700
Mar 5, 20252.22002.29002.21002.27002.27001,802,600
Mar 4, 20252.20002.25002.19002.22002.22001,740,100
Mar 3, 20252.26002.26002.20002.21002.21001,814,300
Feb 28, 20252.25002.27002.21002.26002.260032,031,000
Feb 27, 20252.32002.33002.27002.28002.28003,761,800
Feb 26, 20252.30002.34002.29002.32002.32003,080,200
Feb 25, 20252.28002.33002.28002.30002.30003,603,700
Feb 24, 20252.26002.30002.25002.28002.28004,113,200
Feb 21, 20252.26002.29002.25002.26002.26002,440,600
Feb 20, 20252.24002.30002.23002.26002.26003,879,900
Feb 19, 20252.24002.25002.23002.24002.24002,302,400
Feb 18, 20252.25002.26002.22002.24002.24001,887,000
Feb 17, 20252.25002.26002.24002.25002.25001,859,100
Feb 14, 20252.22002.27002.21002.24002.24004,000,600
Feb 13, 20252.22002.24002.20002.22002.22004,086,400
Feb 12, 20252.17002.22002.17002.21002.21003,790,000
Feb 10, 20252.16002.17002.16002.17002.1700289,800
Feb 7, 2025 0.0250 Dividend
Feb 7, 20252.14002.17002.14002.16002.1600429,200
Feb 6, 20252.18002.18002.16002.16002.1350999,600
Feb 5, 20252.17002.18002.16002.18002.1548347,000
Feb 4, 20252.16002.18002.16002.17002.1449474,700
Feb 3, 20252.17002.17002.16002.16002.1350150,800
Jan 31, 20252.17002.18002.16002.17002.1449199,000
Jan 28, 20252.14002.18002.13002.17002.1449860,000
Jan 27, 20252.17002.18002.14002.15002.12511,726,800
Jan 24, 20252.20002.20002.13002.17002.14492,663,700
Jan 23, 20252.19002.21002.19002.19002.1647560,600
Jan 22, 20252.20002.21002.19002.19002.1647364,300
Jan 21, 20252.19002.21002.18002.20002.17451,182,800
Jan 20, 20252.20002.21002.18002.19002.16471,760,700
Jan 17, 20252.21002.21002.19002.20002.1745514,900
Jan 16, 20252.20002.21002.19002.21002.1844641,500
Jan 15, 20252.20002.20002.18002.20002.1745386,200
Jan 14, 20252.20002.21002.18002.20002.17452,112,700
Jan 13, 20252.20002.21002.19002.20002.17451,353,100
Jan 10, 20252.19002.20002.18002.20002.17451,215,700
Jan 9, 20252.22002.22002.19002.19002.16471,423,000
Jan 8, 20252.20002.20002.18002.20002.1745985,600
Jan 7, 20252.19002.21002.18002.20002.17451,566,800
Jan 6, 20252.16002.20002.16002.19002.16472,951,400
Jan 3, 20252.15002.18002.15002.15002.12513,038,000
Jan 2, 20252.14002.17002.14002.15002.12511,423,600
Dec 31, 20242.14002.15002.13002.14002.1152848,800
Dec 30, 20242.15002.15002.13002.14002.1152948,200
Dec 27, 20242.15002.15002.13002.15002.1251344,800
Dec 26, 20242.15002.16002.14002.15002.1251317,200
Dec 24, 20242.14002.15002.14002.15002.1251226,600
Dec 23, 20242.15002.17002.13002.14002.11523,160,000
Dec 20, 20242.10002.18002.10002.18002.15487,000,400
Dec 19, 20242.11002.13002.10002.10002.07571,459,600
Dec 18, 20242.09002.15002.08002.13002.10534,045,500
Dec 17, 20242.09002.10002.08002.09002.06581,708,200
Dec 16, 20242.09002.10002.08002.08002.0559368,100
Dec 13, 20242.10002.10002.08002.09002.06581,572,000
Dec 12, 20242.09002.10002.08002.10002.0757778,000
Dec 11, 20242.08002.09002.07002.09002.06581,157,900
Dec 10, 20242.07002.09002.07002.08002.0559997,200
Dec 9, 20242.08002.09002.06002.08002.0559708,700
Dec 6, 20242.08002.09002.07002.08002.05591,381,600
Dec 5, 20242.08002.09002.07002.08002.05592,382,400
Dec 4, 20242.08002.09002.07002.07002.04601,021,600
Dec 3, 20242.08002.09002.06002.08002.05591,275,500
Dec 2, 20242.09002.09002.07002.07002.0460278,800
Nov 29, 20242.06002.10002.06002.09002.06581,250,000
Nov 28, 20242.05002.07002.05002.06002.0362249,200
Nov 27, 20242.05002.06002.04002.05002.02631,723,900
Nov 26, 20242.04002.07002.04002.05002.02633,522,600
Nov 25, 20242.04002.06002.04002.04002.01643,337,300
Nov 22, 20242.04002.05002.03002.04002.01641,624,000
Nov 21, 20242.07002.08002.03002.03002.00652,689,600
Nov 20, 20242.09002.09002.07002.07002.0460323,000
Nov 19, 20242.09002.10002.07002.08002.0559580,900
Nov 18, 20242.07002.10002.06002.09002.0658801,400
Nov 15, 20242.06002.09002.05002.08002.05592,302,200
Nov 14, 20242.07002.08002.04002.06002.03625,467,700
Nov 13, 20242.05002.10002.05002.07002.04602,970,000
Nov 12, 20242.03002.06002.03002.05002.02632,620,500
Nov 11, 2024 0.0268 Dividend
Nov 11, 20242.07002.08002.00002.02001.99667,447,200
Nov 8, 20242.08002.11002.06002.09002.03935,240,300
Nov 7, 20242.15002.16002.06002.07002.019814,092,700
Nov 6, 20242.14002.18002.13002.15002.09794,761,000
Nov 5, 20242.13002.15002.11002.13002.07841,229,000
Nov 4, 20242.14002.17002.12002.13002.07842,269,100
Nov 1, 20242.07002.17002.04002.14002.08814,219,700
Oct 30, 20242.10002.11002.06002.08002.02961,619,000
Oct 29, 20242.16002.17002.09002.11002.05887,116,600
Oct 28, 20242.16002.18002.12002.18002.12713,330,900
Oct 25, 20242.18002.18002.14002.15002.09792,598,800
Oct 24, 20242.19002.20002.18002.19002.1369829,300
Oct 23, 20242.19002.20002.17002.19002.1369729,700
Oct 22, 20242.17002.21002.15002.20002.14673,192,000
Oct 21, 20242.17002.19002.16002.17002.11741,179,000
Oct 18, 20242.20002.20002.16002.17002.11742,169,600
Oct 17, 20242.16002.20002.16002.20002.14674,074,900
Oct 16, 20242.17002.19002.14002.17002.11744,869,600
Oct 15, 20242.21002.21002.15002.16002.10763,924,500
Oct 14, 20242.21002.23002.19002.21002.15642,697,000
Oct 11, 20242.21002.22002.19002.21002.15641,275,600
Oct 10, 20242.20002.25002.18002.21002.15643,767,800
Oct 9, 20242.15002.22002.15002.20002.14673,153,100
Oct 8, 20242.15002.17002.13002.15002.09792,751,500
Oct 7, 20242.13002.15002.12002.15002.09792,853,600
Oct 4, 20242.13002.15002.12002.13002.0784757,400
Oct 3, 20242.11002.14002.11002.13002.07841,059,500
Oct 2, 20242.12002.13002.10002.11002.05881,108,300
Oct 1, 20242.13002.14002.12002.13002.07841,276,600
Sep 30, 20242.10002.14002.10002.13002.07841,577,800
Sep 27, 20242.12002.14002.10002.10002.04912,296,100
Sep 26, 20242.06002.14002.06002.12002.06866,406,000
Sep 25, 20242.06002.08002.05002.07002.01983,735,500
Sep 24, 20242.09002.10002.05002.06002.01003,088,900
Sep 23, 20242.06002.09002.04002.09002.03932,950,600
Sep 20, 20242.09002.09002.04002.06002.010041,127,500
Sep 19, 20242.04002.09002.04002.09002.03934,289,000
Sep 18, 20242.05002.05002.03002.04001.99052,759,700
Sep 17, 20242.03002.05002.01002.04001.99052,670,700
Sep 13, 20242.01002.05002.00002.03001.98083,389,100
Sep 12, 20242.06002.06002.00002.02001.97103,205,600
Sep 11, 20242.04002.07002.04002.06002.01005,110,200
Sep 10, 20242.06002.06002.03002.04001.99052,623,000
Sep 9, 20242.05002.08002.04002.04001.99051,788,500
Sep 6, 20242.04002.06002.03002.05002.00031,819,700
Sep 5, 20242.00002.05002.00002.04001.99052,865,700
Sep 4, 20242.01002.02002.00002.00001.95151,681,800
Sep 3, 20242.00002.01001.98002.01001.96131,618,200
Sep 2, 20241.97002.01001.97002.00001.95151,773,900
Aug 30, 20241.97001.98001.95001.97001.92222,516,900
Aug 29, 20241.95001.97001.95001.97001.92225,050,800
Aug 28, 20241.98001.98001.95001.95001.90271,883,400
Aug 27, 20241.98002.00001.97001.98001.93201,795,400
Aug 26, 20242.00002.02001.99001.99001.94175,348,700
Aug 23, 20241.99002.00001.98001.99001.94172,158,600
Aug 22, 20241.99002.00001.98001.99001.94171,115,400
Aug 21, 20242.00002.01001.98001.99001.94171,376,100
Aug 20, 20242.00002.02001.99002.00001.95151,745,000
Aug 19, 20241.99002.00001.98002.00001.95152,358,600
Aug 16, 20241.99002.00001.98001.99001.94171,087,500
Aug 15, 20242.00002.00001.97001.99001.9417444,600
Aug 14, 20241.97002.00001.96002.00001.95152,228,200
Aug 13, 20241.96001.97001.95001.97001.9222802,800
Aug 12, 20241.94001.97001.94001.97001.92221,444,700
Aug 9, 20241.95001.97001.94001.94001.89304,533,700
Aug 8, 20241.96001.97001.93001.95001.90273,648,300
Aug 7, 2024 0.0256 Dividend
Aug 7, 20241.96001.98001.94001.96001.91251,525,800
Aug 6, 20241.88001.99001.87001.99001.91686,690,400
Aug 5, 20241.95001.95001.87001.87001.80125,268,600
Aug 2, 20241.96001.97001.95001.96001.8879658,600
Aug 1, 20241.96001.98001.96001.97001.8975956,000
Jul 31, 20241.95001.97001.95001.96001.8879519,300
Jul 30, 20241.95001.96001.94001.95001.87821,604,600
Jul 29, 20241.96001.97001.94001.94001.86861,244,100
Jul 26, 20241.96001.97001.93001.96001.88792,548,800
Jul 25, 20241.94001.96001.94001.95001.87821,003,200
Jul 24, 20241.94001.96001.93001.94001.86862,501,200
Jul 23, 20241.94001.95001.93001.94001.86861,402,900
Jul 22, 20241.93001.95001.93001.95001.87821,368,800
Jul 19, 20241.93001.94001.92001.93001.8590590,900
Jul 18, 20241.92001.95001.92001.94001.86862,176,500
Jul 17, 20241.94001.94001.92001.92001.8493992,200
Jul 16, 20241.92001.94001.91001.93001.85901,778,600
Jul 15, 20241.91001.94001.91001.93001.85902,146,500
Jul 12, 20241.92001.92001.90001.91001.83971,921,400
Jul 11, 20241.92001.93001.90001.92001.84933,854,600
Jul 10, 20241.91001.93001.89001.91001.83972,766,600
Jul 9, 20241.89001.90001.88001.90001.83011,428,200
Jul 5, 20241.87001.89001.86001.88001.81081,417,600
Jul 4, 20241.86001.88001.85001.87001.80122,228,200
Jul 3, 20241.83001.85001.83001.85001.78191,824,600
Jul 2, 20241.85001.86001.83001.84001.77232,483,900
Jul 1, 20241.85001.86001.84001.85001.78191,922,300
Jun 28, 20241.83001.85001.82001.84001.77231,763,400
Jun 27, 20241.83001.83001.81001.83001.76275,324,400
Jun 26, 20241.82001.84001.82001.83001.76271,316,500
Jun 25, 20241.83001.83001.82001.82001.7530798,800
Jun 24, 20241.83001.84001.82001.83001.76273,173,000
Jun 21, 20241.83001.86001.83001.83001.76274,073,500
Jun 20, 20241.82001.84001.82001.83001.7627877,100
Jun 19, 20241.82001.84001.81001.83001.76271,545,100
Jun 18, 20241.83001.84001.81001.82001.75301,063,600
Jun 14, 20241.83001.84001.82001.83001.7627844,600
Jun 13, 20241.83001.84001.82001.83001.76271,286,200
Jun 12, 20241.82001.84001.82001.83001.76271,702,300
Jun 11, 20241.83001.83001.81001.82001.75307,843,000
Jun 10, 20241.84001.84001.82001.82001.7530922,800
Jun 7, 20241.82001.84001.82001.83001.7627949,200
Jun 6, 20241.82001.85001.81001.82001.75304,715,300
Jun 5, 20241.80001.82001.80001.82001.75301,864,300
Jun 4, 20241.81001.82001.79001.80001.73383,030,200
May 31, 20241.81001.83001.79001.81001.74346,030,700
May 30, 20241.81001.82001.80001.81001.74343,628,500
May 29, 20241.82001.82001.81001.81001.7434524,700
May 28, 20241.81001.83001.81001.82001.75302,041,400
May 27, 20241.83001.83001.80001.81001.74346,384,100
May 24, 20241.83001.83001.82001.82001.7530716,500
May 23, 20241.84001.84001.82001.83001.76271,702,500
May 21, 20241.83001.85001.82001.83001.76273,252,700
May 20, 20241.83001.84001.82001.83001.76271,055,300
May 17, 20241.83001.84001.82001.83001.76271,697,300
May 16, 20241.82001.83001.81001.83001.76271,609,800
May 15, 20241.84001.85001.81001.82001.75305,143,200
May 14, 20241.83001.85001.83001.84001.77232,113,200
May 13, 20241.82001.85001.82001.83001.76271,847,400
May 10, 20241.83001.83001.80001.82001.75302,098,000
May 9, 20241.84001.84001.81001.82001.75302,421,400
May 8, 20241.84001.85001.84001.84001.77232,399,600
May 7, 20241.84001.85001.83001.85001.78192,183,100
May 6, 20241.82001.85001.81001.84001.77232,311,200
May 3, 20241.82001.82001.81001.82001.75302,842,000
May 2, 20241.82001.83001.81001.82001.75301,226,400
Apr 30, 2024 0.0296 Dividend
Apr 30, 20241.81001.86001.81001.83001.76274,090,400
Apr 29, 20241.83001.84001.82001.83001.73412,318,500
Apr 26, 20241.82001.85001.82001.83001.73415,120,900
Apr 25, 20241.82001.83001.81001.82001.72472,603,300
Apr 24, 20241.81001.83001.80001.82001.72473,679,000
Apr 23, 20241.80001.82001.79001.81001.71522,028,600
Apr 22, 20241.82001.83001.79001.80001.70573,261,500
Apr 19, 20241.80001.85001.77001.83001.73415,144,200
Apr 18, 20241.77001.80001.76001.79001.69624,154,500
Apr 17, 20241.74001.76001.74001.75001.65831,187,600
Apr 16, 20241.76001.76001.74001.74001.64891,458,300
Apr 15, 20241.75001.77001.74001.76001.66782,203,500
Apr 12, 20241.75001.76001.74001.75001.6583392,700
Apr 9, 20241.74001.76001.74001.76001.66782,160,000
Apr 8, 20241.74001.75001.74001.74001.6489721,900
Apr 5, 20241.74001.75001.73001.74001.64894,520,000
Apr 4, 20241.74001.75001.73001.75001.65835,003,100
Apr 3, 20241.73001.74001.72001.73001.63941,367,900
Apr 2, 20241.73001.73001.72001.73001.63942,684,000
Apr 1, 20241.74001.74001.72001.73001.63943,238,400
Mar 29, 20241.74001.74001.73001.74001.6489417,600
Mar 27, 20241.74001.75001.74001.74001.6489859,700
Mar 26, 20241.73001.74001.73001.74001.64891,063,000
Mar 25, 20241.73001.73001.72001.73001.6394395,200
Mar 22, 20241.73001.74001.72001.72001.6299956,300
Mar 21, 20241.74001.75001.72001.73001.639410,729,100
Mar 20, 20241.74001.74001.73001.73001.63941,361,200
Mar 19, 20241.74001.74001.73001.74001.6489704,800
Mar 18, 20241.74001.74001.73001.74001.64891,531,700
Mar 15, 20241.73001.74001.73001.74001.6489745,900
Mar 14, 20241.74001.74001.73001.73001.6394945,600
Mar 13, 20241.73001.74001.72001.74001.64891,110,800

Related Tickers

5212.KL Pavilion Real Estate Investment Trust
1.5300
0.00%
 
5176.KL Sunway Real Estate Investment Trust
1.8700
0.00%
 
5280.KL KIP Real Estate Investment Trust
0.8650
+0.58%
 
5121.KL Hektar Real Estate Investment Trust
0.4800
-1.03%
 
5180.KL CapitaLand Malaysia Trust
0.6350
-0.78%
 
0778.HK FORTUNE REIT
4.390
+2.33%
 
C38U.SI CapitaLand Integrated Commercial Trust
2.1100
+1.44%
 
FCD-UN.TO Firm Capital Property Trust
5.93
+2.24%
 
AU8U.SI CapitaLand China Trust
0.6950
+1.46%
 
NNN NNN REIT, Inc.
41.81
-0.64%