IGB Real Estate Investment Trust (IGRE)

IGRE
🏛️ Malaysia →
2.78
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 2.80 2.82 2.79 2.82 76.6K
09:05 2.82 2.82 2.82 2.82 4.2K
09:10 2.82 2.82 2.82 2.82 7.7K
09:15 2.82 2.82 2.81 2.82 16.7K
09:20 2.82 2.82 2.81 2.82 15.6K
09:25 2.82 2.83 2.82 2.83 41.1K
09:30 2.83 2.83 2.82 2.82 21.3K
09:35 2.82 2.83 2.82 2.82 58.4K
09:40 2.83 2.83 2.82 2.83 10.4K
09:45 2.83 2.83 2.82 2.83 15.7K
09:50 2.83 2.83 2.82 2.83 10.9K
09:55 2.82 2.82 2.82 2.82 10.8K
10:00 2.82 2.82 2.81 2.81 8.0K
10:05 2.81 2.81 2.81 2.81 61.3K
10:10 2.81 2.83 2.81 2.82 148.9K
10:15 2.82 2.82 2.82 2.82 1.2K
10:40 2.81 2.81 2.81 2.81 0.1K
10:55 2.82 2.82 2.81 2.81 0.5K
11:00 2.81 2.81 2.81 2.81 1.8K
11:10 2.81 2.82 2.81 2.82 1.1K
11:20 2.82 2.82 2.82 2.82 3.3K
11:30 2.81 2.82 2.81 2.82 1.3K
11:35 2.82 2.82 2.82 2.82 2.2K
11:45 2.81 2.82 2.81 2.82 1.2K
11:50 2.82 2.82 2.81 2.82 1.3K
11:55 2.82 2.82 2.82 2.82 0.1K
12:00 2.82 2.82 2.81 2.82 678.1K
12:05 2.82 2.83 2.82 2.82 375.3K
12:20 2.82 2.82 2.82 2.82 2.0K
12:25 2.81 2.81 2.81 2.81 0.3K
14:30 2.81 2.82 2.81 2.81 26.8K
14:35 2.81 2.81 2.81 2.81 0.2K
14:40 2.82 2.82 2.81 2.81 5.8K
14:50 2.81 2.81 2.81 2.81 2.1K
15:00 2.81 2.81 2.81 2.81 1.8K
15:15 2.81 2.82 2.81 2.82 21.9K
15:20 2.81 2.81 2.81 2.81 2.9K
15:25 2.82 2.82 2.82 2.82 0.1K
15:30 2.82 2.82 2.81 2.81 2.3K
15:35 2.82 2.82 2.82 2.82 200.3K
15:40 2.82 2.82 2.81 2.81 0.8K
15:45 2.82 2.82 2.81 2.81 1.1K
15:50 2.82 2.82 2.82 2.82 0.2K
15:55 2.81 2.82 2.81 2.82 7.1K
16:00 2.81 2.82 2.81 2.82 116.2K
16:05 2.81 2.82 2.81 2.82 1.2K
16:10 2.82 2.82 2.81 2.82 7.5K
16:15 2.81 2.82 2.81 2.82 177.6K
16:20 2.81 2.82 2.81 2.82 201.4K
16:25 2.82 2.82 2.81 2.82 5.7K
16:30 2.82 2.82 2.81 2.81 9.9K
16:35 2.82 2.82 2.81 2.82 3.0K
16:40 2.82 2.82 2.81 2.82 41.7K
16:55 2.82 2.82 2.82 2.82 168.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 2.80 2.81 2.77 2.78 2.1M
2025-09-29 2.82 2.84 2.78 2.80 1.2M
2025-09-26 2.84 2.86 2.80 2.84 1.9M
2025-09-25 2.80 2.83 2.79 2.82 2.6M
2025-09-24 2.71 2.81 2.70 2.80 3.1M
2025-09-23 2.70 2.71 2.68 2.70 2.7M
2025-09-22 2.69 2.72 2.68 2.70 1.2M
2025-09-19 2.69 2.72 2.68 2.69 4.4M
2025-09-18 2.68 2.69 2.67 2.69 0.8M
2025-09-17 2.70 2.70 2.65 2.67 5.8M
2025-09-12 2.70 2.74 2.69 2.69 3.7M
2025-09-11 2.71 2.71 2.68 2.69 1.1M
2025-09-10 2.72 2.74 2.69 2.70 3.1M
2025-09-09 2.74 2.76 2.71 2.73 2.7M
2025-09-08 2.76 2.76 2.72 2.74 5.4M
2025-09-04 2.71 2.75 2.68 2.72 1.6M
2025-09-03 2.69 2.72 2.68 2.70 1.0M
2025-09-02 2.72 2.72 2.66 2.69 1.5M
2025-08-29 2.72 2.72 2.69 2.70 1.3M
2025-08-28 2.72 2.73 2.69 2.72 3.3M
2025-08-27 2.71 2.71 2.66 2.69 5.1M
2025-08-26 2.70 2.71 2.69 2.71 4.2M
2025-08-25 2.71 2.72 2.68 2.69 1.3M
2025-08-22 2.72 2.72 2.69 2.70 0.5M
2025-08-21 2.74 2.77 2.71 2.71 1.6M
2025-08-20 2.66 2.75 2.66 2.74 1.9M
2025-08-19 2.64 2.68 2.64 2.66 7.3M
2025-08-18 2.66 2.70 2.63 2.65 2.9M
2025-08-15 2.70 2.70 2.65 2.67 2.2M
2025-08-14 2.70 2.71 2.68 2.69 2.0M
2025-08-13 2.76 2.76 2.68 2.70 5.2M
2025-08-12 2.71 2.76 2.70 2.76 2.0M
2025-08-11 2.76 2.76 2.69 2.71 2.7M
2025-08-08 2.78 2.81 2.78 2.78 1.0M
2025-08-07 2.77 2.81 2.77 2.79 2.2M
2025-08-06 2.77 2.78 2.75 2.77 1.0M
2025-08-05 2.81 2.83 2.76 2.77 2.6M
2025-08-04 2.79 2.81 2.77 2.81 6.0M
2025-08-01 2.78 2.81 2.76 2.79 2.1M
2025-07-31 2.75 2.86 2.75 2.78 5.7M
2025-07-30 2.75 2.81 2.73 2.74 9.6M
2025-07-29 2.75 2.77 2.73 2.74 1.4M
2025-07-28 2.75 2.76 2.73 2.75 1.3M
2025-07-25 2.75 2.76 2.73 2.75 2.5M
2025-07-24 2.75 2.77 2.72 2.73 1.6M
2025-07-23 2.75 2.78 2.74 2.75 1.8M
2025-07-22 2.79 2.79 2.72 2.74 2.0M
2025-07-21 2.69 2.79 2.69 2.79 4.5M
2025-07-18 2.70 2.73 2.68 2.69 1.3M
2025-07-17 2.71 2.75 2.69 2.71 5.1M
2025-07-16 2.71 2.75 2.70 2.70 3.1M
2025-07-15 2.66 2.78 2.66 2.71 6.7M
2025-07-14 2.65 2.69 2.65 2.66 2.8M
2025-07-11 2.70 2.72 2.65 2.65 4.7M
2025-07-10 2.72 2.75 2.65 2.70 6.9M
2025-07-09 2.70 2.73 2.68 2.70 3.1M
2025-07-08 2.59 2.73 2.59 2.72 3.6M
2025-07-07 2.65 2.65 2.59 2.60 3.2M
2025-07-04 2.67 2.67 2.61 2.65 7.0M
2025-07-03 2.57 2.70 2.56 2.68 6.3M
2025-07-02 2.58 2.62 2.56 2.57 4.8M
2025-07-01 2.53 2.61 2.50 2.59 9.7M
2025-06-30 2.52 2.59 2.52 2.54 8.3M
2025-06-26 2.48 2.50 2.45 2.48 7.8M
2025-06-25 2.30 2.52 2.30 2.49 10.8M
2025-06-24 2.30 2.31 2.27 2.28 2.1M
2025-06-23 2.35 2.35 2.29 2.30 6.8M
2025-06-20 2.30 2.45 2.25 2.39 25.9M
2025-06-19 2.32 2.33 2.29 2.31 2.5M
2025-06-18 2.34 2.35 2.31 2.32 2.2M
2025-06-17 2.36 2.38 2.32 2.34 3.9M
2025-06-16 2.34 2.38 2.33 2.35 4.8M
2025-06-13 2.32 2.35 2.32 2.34 3.2M
2025-06-12 2.33 2.36 2.32 2.32 3.6M
2025-06-11 2.34 2.35 2.32 2.32 4.5M
2025-06-10 2.35 2.35 2.32 2.33 2.6M
2025-06-09 2.36 2.41 2.34 2.35 4.9M
2025-06-06 2.30 2.37 2.30 2.36 4.6M
2025-06-05 2.32 2.32 2.29 2.29 2.4M
2025-06-04 2.32 2.33 2.29 2.32 5.6M
2025-06-03 2.33 2.33 2.29 2.32 2.1M
2025-05-30 2.30 2.32 2.29 2.32 3.8M
2025-05-29 2.31 2.32 2.29 2.30 1.1M
2025-05-28 2.30 2.33 2.30 2.31 2.4M
2025-05-27 2.31 2.31 2.29 2.30 0.7M
2025-05-26 2.29 2.31 2.29 2.31 1.2M
2025-05-23 2.27 2.30 2.27 2.29 2.1M
2025-05-22 2.27 2.28 2.26 2.28 1.2M
2025-05-21 2.26 2.29 2.26 2.27 0.9M
2025-05-20 2.25 2.27 2.25 2.25 1.7M
2025-05-19 2.23 2.26 2.23 2.25 1.9M
2025-05-16 2.25 2.25 2.22 2.24 2.7M
2025-05-15 2.27 2.28 2.23 2.25 2.8M
2025-05-14 2.31 2.32 2.26 2.27 1.7M
2025-05-13 2.31 2.32 2.29 2.30 0.6M
2025-05-09 2.31 2.33 2.28 2.30 1.6M
2025-05-08 2.30 2.34 2.30 2.31 1.3M
2025-05-07 2.32 2.33 2.29 2.30 0.9M
2025-05-06 2.36 2.37 2.34 2.34 0.8M
2025-05-05 2.34 2.38 2.34 2.35 3.2M
2025-05-02 2.33 2.35 2.33 2.34 1.7M
2025-04-30 2.33 2.36 2.32 2.34 2.4M
2025-04-29 2.31 2.37 2.30 2.33 3.4M
2025-04-28 2.30 2.32 2.29 2.31 1.5M
2025-04-25 2.29 2.31 2.28 2.31 2.2M
2025-04-24 2.29 2.32 2.27 2.29 3.3M
2025-04-23 2.30 2.31 2.29 2.29 1.0M
2025-04-22 2.29 2.30 2.27 2.30 0.6M
2025-04-21 2.28 2.31 2.28 2.29 1.1M
2025-04-18 2.30 2.30 2.28 2.30 1.0M
2025-04-17 2.29 2.29 2.27 2.27 0.3M
2025-04-16 2.29 2.30 2.28 2.29 0.7M
2025-04-15 2.28 2.30 2.27 2.28 2.8M
2025-04-14 2.32 2.32 2.27 2.27 2.2M
2025-04-11 2.22 2.32 2.20 2.32 1.6M
2025-04-10 2.17 2.25 2.17 2.23 2.0M
2025-04-09 2.19 2.19 2.13 2.15 2.2M
2025-04-08 2.21 2.22 2.17 2.20 0.9M
2025-04-07 2.22 2.23 2.15 2.23 2.4M
2025-04-04 2.24 2.32 2.24 2.27 3.3M
2025-04-03 2.24 2.27 2.23 2.25 1.0M
2025-04-02 2.24 2.28 2.23 2.25 1.3M
2025-03-28 2.29 2.30 2.23 2.25 0.9M
2025-03-27 2.27 2.30 2.26 2.29 1.6M
2025-03-26 2.29 2.30 2.26 2.28 3.0M
2025-03-25 2.28 2.30 2.27 2.28 0.2M
2025-03-24 2.29 2.30 2.26 2.28 1.1M
2025-03-21 2.26 2.29 2.25 2.29 3.3M
2025-03-20 2.25 2.28 2.23 2.26 1.5M
2025-03-19 2.27 2.28 2.25 2.26 0.5M
2025-03-17 2.25 2.28 2.25 2.27 1.4M
2025-03-14 2.27 2.28 2.24 2.24 3.4M
2025-03-13 2.28 2.31 2.27 2.28 3.2M
2025-03-12 2.32 2.33 2.28 2.28 6.8M
2025-03-11 2.30 2.31 2.28 2.30 6.5M
2025-03-10 2.32 2.32 2.29 2.30 1.2M
2025-03-07 2.28 2.32 2.27 2.32 3.6M
2025-03-06 2.29 2.32 2.27 2.28 2.0M
2025-03-05 2.22 2.29 2.21 2.27 1.8M
2025-03-04 2.20 2.25 2.19 2.22 1.7M
2025-03-03 2.26 2.26 2.20 2.21 1.8M
2025-02-28 2.25 2.27 2.21 2.26 32.0M
2025-02-27 2.32 2.33 2.27 2.28 3.8M
2025-02-26 2.30 2.34 2.29 2.32 3.1M
2025-02-25 2.28 2.33 2.28 2.30 3.6M
2025-02-24 2.26 2.30 2.25 2.28 4.1M
2025-02-21 2.26 2.29 2.25 2.26 2.4M
2025-02-20 2.24 2.30 2.23 2.26 3.9M
2025-02-19 2.24 2.25 2.23 2.24 2.3M
2025-02-18 2.25 2.26 2.22 2.24 1.9M
2025-02-17 2.25 2.26 2.24 2.25 1.9M
2025-02-14 2.22 2.27 2.21 2.24 4.0M
2025-02-13 2.22 2.24 2.20 2.22 4.1M
2025-02-12 2.17 2.22 2.17 2.21 3.8M
2025-02-10 2.16 2.17 2.16 2.17 0.3M
2025-02-07 2.14 2.17 2.14 2.16 0.4M
2025-02-06 2.18 2.18 2.16 2.16 1.0M
2025-02-05 2.17 2.18 2.16 2.18 0.3M
2025-02-04 2.16 2.18 2.16 2.17 0.5M
2025-02-03 2.17 2.17 2.16 2.16 0.2M
2025-01-31 2.17 2.18 2.16 2.17 0.2M
2025-01-28 2.14 2.18 2.13 2.17 0.9M
2025-01-27 2.17 2.18 2.14 2.15 1.7M
2025-01-24 2.20 2.20 2.13 2.17 2.7M
2025-01-23 2.19 2.21 2.19 2.19 0.6M
2025-01-22 2.20 2.21 2.19 2.19 0.4M
2025-01-21 2.19 2.21 2.18 2.20 1.2M
2025-01-20 2.20 2.21 2.18 2.19 1.8M
2025-01-17 2.21 2.21 2.19 2.20 0.5M
2025-01-16 2.20 2.21 2.19 2.21 0.6M
2025-01-15 2.20 2.20 2.18 2.20 0.4M
2025-01-14 2.20 2.21 2.18 2.20 2.1M
2025-01-13 2.20 2.21 2.19 2.20 1.4M
2025-01-10 2.19 2.20 2.18 2.20 1.2M
2025-01-09 2.22 2.22 2.19 2.19 1.4M
2025-01-08 2.20 2.20 2.18 2.20 1.0M
2025-01-07 2.19 2.21 2.18 2.20 1.6M
2025-01-06 2.16 2.20 2.16 2.19 3.0M
2025-01-03 2.15 2.18 2.15 2.15 3.0M
2025-01-02 2.14 2.17 2.14 2.15 1.4M