Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,286.30 -52.76 (-3.94%)
IGB Real Estate Investment Trust (5227.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 4,090,400 |
| 30 Apr 2024 | 0.0296 Dividend | |||||
| 29 Apr 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8300 | 1.8004 | 2,318,500 |
| 26 Apr 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8300 | 1.8004 | 5,120,900 |
| 25 Apr 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.7906 | 2,603,300 |
| 24 Apr 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.7906 | 3,679,000 |
| 23 Apr 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8100 | 1.7807 | 2,028,600 |
| 22 Apr 2024 | 1.8200 | 1.8300 | 1.7900 | 1.8000 | 1.7709 | 3,261,500 |
| 19 Apr 2024 | 1.8000 | 1.8500 | 1.7700 | 1.8300 | 1.8004 | 5,144,200 |
| 18 Apr 2024 | 1.7700 | 1.8000 | 1.7600 | 1.7900 | 1.7610 | 4,154,500 |
| 17 Apr 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7500 | 1.7217 | 1,187,600 |
| 16 Apr 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | 1.7119 | 1,458,300 |
| 15 Apr 2024 | 1.7500 | 1.7700 | 1.7400 | 1.7600 | 1.7315 | 2,203,500 |
| 12 Apr 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7217 | 392,700 |
| 09 Apr 2024 | 1.7400 | 1.7600 | 1.7400 | 1.7600 | 1.7315 | 2,160,000 |
| 08 Apr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7119 | 721,900 |
| 05 Apr 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.7119 | 4,520,000 |
| 04 Apr 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7500 | 1.7217 | 5,003,100 |
| 03 Apr 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.7020 | 1,367,900 |
| 02 Apr 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7020 | 2,684,000 |
| 01 Apr 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7300 | 1.7020 | 3,238,400 |
| 29 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 417,600 |
| 27 Mar 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.7119 | 859,700 |
| 26 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 1,063,000 |
| 25 Mar 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7300 | 1.7020 | 395,200 |
| 22 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6922 | 956,300 |
| 21 Mar 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7020 | 10,729,100 |
| 20 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7020 | 1,361,200 |
| 19 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 704,800 |
| 18 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 1,531,700 |
| 15 Mar 2024 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.7119 | 745,900 |
| 14 Mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7020 | 945,600 |
| 13 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7400 | 1.7119 | 1,110,800 |
| 12 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.7020 | 1,467,700 |
| 11 Mar 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.7020 | 2,236,900 |
| 08 Mar 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.7020 | 2,594,800 |
| 07 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.6922 | 1,051,800 |
| 06 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6922 | 1,716,600 |
| 05 Mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7020 | 1,106,900 |
| 04 Mar 2024 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6922 | 664,000 |
| 01 Mar 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6922 | 995,500 |
| 29 Feb 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7300 | 1.7020 | 7,858,800 |
| 28 Feb 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.7119 | 4,250,900 |
| 27 Feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7217 | 1,867,300 |
| 26 Feb 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7217 | 562,200 |
| 23 Feb 2024 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7217 | 2,005,500 |
| 22 Feb 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.6922 | 328,800 |
| 21 Feb 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | 1.6922 | 3,800,400 |
| 20 Feb 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7200 | 1.6922 | 3,268,300 |
| 19 Feb 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7119 | 1,981,500 |
| 16 Feb 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7300 | 1.7020 | 6,832,500 |
| 15 Feb 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7200 | 1.6922 | 2,626,800 |
| 15 Feb 2024 | 0.027 Dividend | |||||
| 14 Feb 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7050 | 2,381,800 |
| 13 Feb 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7050 | 2,694,400 |
| 09 Feb 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7243 | 1,046,300 |
| 08 Feb 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7800 | 1.7243 | 694,900 |
| 07 Feb 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7700 | 1.7147 | 1,119,200 |
| 06 Feb 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7600 | 1.7050 | 888,300 |
| 05 Feb 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.6953 | 5,262,100 |
| 02 Feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7050 | 1,582,300 |
| 31 Jan 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7600 | 1.7050 | 2,505,400 |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.6856 | 1,324,700 |
| 29 Jan 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.6953 | 2,142,000 |
| 26 Jan 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.6759 | 6,900,900 |
| 24 Jan 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7100 | 1.6565 | 3,621,600 |
| 23 Jan 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.6662 | 6,506,900 |
| 22 Jan 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.6856 | 2,645,600 |
| 19 Jan 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.6856 | 2,220,400 |
| 18 Jan 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7300 | 1.6759 | 2,609,500 |
| 17 Jan 2024 | 1.7500 | 1.7600 | 1.7300 | 1.7400 | 1.6856 | 2,712,100 |
| 16 Jan 2024 | 1.7800 | 1.8100 | 1.7400 | 1.7500 | 1.6953 | 1,882,300 |
| 15 Jan 2024 | 1.7300 | 1.8000 | 1.7200 | 1.8000 | 1.7437 | 10,588,500 |
| 12 Jan 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7300 | 1.6759 | 1,583,300 |
| 11 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6759 | 2,772,400 |
| 10 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7200 | 1.6662 | 1,161,600 |
| 09 Jan 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.6759 | 5,008,900 |
| 08 Jan 2024 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.6662 | 3,709,100 |
| 05 Jan 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6662 | 2,004,200 |
| 04 Jan 2024 | 1.7400 | 1.7500 | 1.7300 | 1.7400 | 1.6856 | 2,143,900 |
| 03 Jan 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7400 | 1.6856 | 2,079,500 |
| 02 Jan 2024 | 1.7300 | 1.7400 | 1.7200 | 1.7300 | 1.6759 | 586,600 |
| 29 Dec 2023 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.6662 | 3,843,600 |
| 28 Dec 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.6662 | 1,981,900 |
| 27 Dec 2023 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6565 | 449,200 |
| 26 Dec 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.6468 | 738,900 |
| 22 Dec 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.6662 | 46,600 |
| 21 Dec 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6662 | 1,064,800 |
| 20 Dec 2023 | 1.7200 | 1.7400 | 1.7200 | 1.7300 | 1.6759 | 872,200 |
| 19 Dec 2023 | 1.7200 | 1.7300 | 1.7200 | 1.7200 | 1.6662 | 314,200 |
| 18 Dec 2023 | 1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.6662 | 1,464,900 |
| 15 Dec 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7100 | 1.6565 | 2,898,800 |
| 14 Dec 2023 | 1.7200 | 1.7400 | 1.7100 | 1.7200 | 1.6662 | 1,060,900 |
| 13 Dec 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7200 | 1.6662 | 2,338,700 |
| 12 Dec 2023 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.6468 | 1,336,400 |
| 11 Dec 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6565 | 861,000 |
| 08 Dec 2023 | 1.7100 | 1.7200 | 1.7100 | 1.7100 | 1.6565 | 476,800 |
| 07 Dec 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.6565 | 467,900 |
| 06 Dec 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.6662 | 815,600 |
| 05 Dec 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7400 | 1.6856 | 282,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.