IGB Real Estate Investment Trust

IGRE
🏛️ 马来西亚 →
2.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1.72 1.74 1.72 1.72 3.8M
2023-12-28 1.71 1.73 1.70 1.72 2.0M
2023-12-27 1.71 1.71 1.70 1.71 0.4M
2023-12-26 1.72 1.72 1.70 1.70 0.7M
2023-12-22 1.72 1.72 1.71 1.72 0.0M
2023-12-21 1.73 1.73 1.71 1.72 1.1M
2023-12-20 1.72 1.74 1.72 1.73 0.9M
2023-12-19 1.72 1.73 1.72 1.72 0.3M
2023-12-18 1.71 1.73 1.70 1.72 1.5M
2023-12-15 1.72 1.74 1.71 1.71 2.9M
2023-12-14 1.72 1.74 1.71 1.72 1.1M
2023-12-13 1.71 1.72 1.70 1.72 2.3M
2023-12-12 1.71 1.72 1.70 1.70 1.3M
2023-12-11 1.72 1.72 1.70 1.71 0.9M
2023-12-08 1.71 1.72 1.71 1.71 0.5M
2023-12-07 1.73 1.73 1.71 1.71 0.5M
2023-12-06 1.74 1.74 1.71 1.72 0.8M
2023-12-05 1.74 1.74 1.72 1.74 0.3M
2023-12-04 1.71 1.75 1.71 1.74 1.2M
2023-12-01 1.72 1.72 1.71 1.71 0.5M
2023-11-30 1.71 1.73 1.70 1.72 2.3M
2023-11-29 1.72 1.72 1.70 1.71 2.0M
2023-11-28 1.71 1.72 1.70 1.71 1.0M
2023-11-27 1.71 1.72 1.71 1.71 0.7M
2023-11-24 1.71 1.72 1.71 1.72 0.8M
2023-11-23 1.72 1.72 1.70 1.71 1.1M
2023-11-22 1.73 1.74 1.71 1.72 1.0M
2023-11-21 1.73 1.73 1.71 1.72 0.6M
2023-11-20 1.72 1.74 1.71 1.73 0.9M
2023-11-17 1.72 1.73 1.71 1.72 3.5M
2023-11-16 1.71 1.73 1.71 1.72 1.1M
2023-11-15 1.72 1.72 1.71 1.71 0.8M
2023-11-14 1.71 1.72 1.70 1.72 1.7M
2023-11-10 1.72 1.73 1.71 1.71 1.2M
2023-11-09 1.73 1.73 1.72 1.73 0.1M
2023-11-08 1.73 1.74 1.71 1.73 1.8M
2023-11-07 1.71 1.73 1.70 1.73 1.3M
2023-11-06 1.70 1.72 1.69 1.70 2.5M
2023-11-03 1.70 1.72 1.69 1.71 2.0M
2023-11-02 1.69 1.71 1.69 1.70 1.5M
2023-11-01 1.70 1.71 1.69 1.69 1.2M
2023-10-31 1.70 1.70 1.69 1.70 0.6M
2023-10-30 1.70 1.71 1.69 1.70 0.6M
2023-10-27 1.70 1.71 1.69 1.70 0.6M
2023-10-26 1.69 1.71 1.68 1.71 1.1M
2023-10-25 1.73 1.75 1.73 1.73 2.1M
2023-10-24 1.72 1.74 1.72 1.73 3.5M
2023-10-23 1.71 1.74 1.71 1.72 3.2M
2023-10-20 1.72 1.73 1.70 1.71 1.6M
2023-10-19 1.76 1.76 1.71 1.72 3.9M
2023-10-18 1.72 1.75 1.71 1.75 2.7M
2023-10-17 1.71 1.74 1.71 1.72 1.9M
2023-10-16 1.70 1.73 1.70 1.71 2.4M
2023-10-13 1.69 1.71 1.69 1.70 0.4M
2023-10-12 1.69 1.70 1.68 1.68 0.7M
2023-10-11 1.69 1.69 1.68 1.68 0.8M
2023-10-10 1.68 1.70 1.68 1.69 1.3M
2023-10-09 1.68 1.70 1.67 1.68 0.8M
2023-10-06 1.69 1.69 1.67 1.67 0.9M
2023-10-05 1.67 1.69 1.66 1.69 0.7M
2023-10-04 1.68 1.68 1.66 1.66 0.7M
2023-10-03 1.68 1.68 1.66 1.68 0.8M
2023-10-02 1.68 1.69 1.66 1.68 0.6M
2023-09-29 1.67 1.69 1.66 1.68 1.3M
2023-09-27 1.67 1.67 1.66 1.67 0.4M
2023-09-26 1.67 1.67 1.66 1.67 0.5M
2023-09-25 1.67 1.67 1.66 1.67 0.2M
2023-09-22 1.66 1.68 1.65 1.67 0.5M
2023-09-21 1.68 1.68 1.66 1.66 0.2M
2023-09-20 1.67 1.68 1.66 1.68 0.5M
2023-09-19 1.66 1.67 1.65 1.67 0.5M
2023-09-18 1.65 1.66 1.64 1.66 1.8M
2023-09-15 1.66 1.66 1.64 1.65 1.9M
2023-09-14 1.65 1.66 1.65 1.65 0.2M
2023-09-13 1.65 1.66 1.64 1.65 0.5M
2023-09-12 1.66 1.67 1.65 1.65 0.5M
2023-09-11 1.67 1.67 1.65 1.66 0.2M
2023-09-08 1.65 1.67 1.65 1.67 0.5M
2023-09-07 1.66 1.66 1.65 1.65 0.2M
2023-09-06 1.64 1.66 1.63 1.65 1.3M
2023-09-05 1.64 1.64 1.63 1.63 1.8M
2023-09-04 1.64 1.64 1.63 1.63 0.8M
2023-09-01 1.63 1.64 1.63 1.63 0.2M
2023-08-30 1.65 1.65 1.63 1.63 1.1M
2023-08-29 1.63 1.66 1.63 1.65 1.0M
2023-08-28 1.66 1.66 1.63 1.64 0.8M
2023-08-25 1.63 1.66 1.63 1.66 0.6M
2023-08-24 1.64 1.64 1.63 1.63 1.5M
2023-08-23 1.63 1.64 1.63 1.63 1.2M
2023-08-22 1.64 1.65 1.63 1.63 0.7M
2023-08-21 1.64 1.65 1.63 1.63 1.3M
2023-08-18 1.64 1.65 1.63 1.64 1.4M
2023-08-17 1.64 1.65 1.63 1.64 0.9M
2023-08-16 1.64 1.65 1.63 1.65 0.9M
2023-08-15 1.64 1.64 1.63 1.63 0.2M
2023-08-14 1.64 1.64 1.63 1.64 0.4M
2023-08-11 1.65 1.65 1.63 1.64 0.4M
2023-08-10 1.64 1.65 1.63 1.64 0.1M
2023-08-09 1.64 1.64 1.62 1.63 1.4M
2023-08-08 1.62 1.65 1.62 1.64 1.5M
2023-08-07 1.65 1.66 1.64 1.64 1.4M
2023-08-04 1.65 1.65 1.64 1.64 1.1M
2023-08-03 1.65 1.66 1.64 1.66 1.0M
2023-08-02 1.66 1.66 1.64 1.65 2.5M
2023-08-01 1.66 1.67 1.65 1.65 0.6M
2023-07-31 1.68 1.68 1.66 1.66 0.5M
2023-07-28 1.66 1.68 1.65 1.67 0.8M
2023-07-27 1.65 1.66 1.64 1.65 2.4M
2023-07-26 1.66 1.67 1.65 1.65 1.4M
2023-07-25 1.66 1.67 1.66 1.67 0.9M
2023-07-24 1.66 1.67 1.65 1.66 0.7M
2023-07-21 1.66 1.67 1.65 1.66 0.7M
2023-07-20 1.67 1.67 1.65 1.66 1.0M
2023-07-18 1.68 1.68 1.66 1.67 1.1M
2023-07-17 1.67 1.69 1.67 1.68 1.8M
2023-07-14 1.67 1.69 1.66 1.67 1.3M
2023-07-13 1.69 1.69 1.66 1.66 0.6M
2023-07-12 1.66 1.71 1.65 1.69 3.5M
2023-07-11 1.67 1.67 1.65 1.65 0.7M
2023-07-10 1.66 1.69 1.65 1.67 1.2M
2023-07-07 1.65 1.67 1.65 1.65 0.7M
2023-07-06 1.67 1.67 1.65 1.65 0.7M
2023-07-05 1.68 1.68 1.66 1.67 0.7M
2023-07-04 1.67 1.69 1.66 1.67 1.2M
2023-07-03 1.68 1.68 1.66 1.66 2.6M
2023-06-30 1.65 1.68 1.64 1.67 2.0M
2023-06-28 1.66 1.66 1.64 1.65 0.9M
2023-06-27 1.65 1.67 1.63 1.67 1.4M
2023-06-26 1.63 1.67 1.61 1.66 1.6M
2023-06-23 1.63 1.63 1.62 1.63 0.7M
2023-06-22 1.65 1.65 1.62 1.63 1.5M
2023-06-21 1.64 1.65 1.63 1.65 1.4M
2023-06-20 1.64 1.65 1.63 1.65 0.5M
2023-06-19 1.64 1.64 1.62 1.63 0.6M
2023-06-16 1.65 1.65 1.63 1.64 1.2M
2023-06-15 1.65 1.66 1.64 1.64 0.8M
2023-06-14 1.65 1.66 1.64 1.65 1.8M
2023-06-13 1.65 1.66 1.64 1.64 2.1M
2023-06-12 1.63 1.66 1.62 1.65 1.4M
2023-06-09 1.63 1.65 1.62 1.62 1.5M
2023-06-08 1.63 1.63 1.62 1.62 1.3M
2023-06-07 1.63 1.65 1.62 1.63 1.8M
2023-06-06 1.64 1.64 1.62 1.62 2.8M
2023-06-02 1.62 1.64 1.61 1.63 3.0M
2023-06-01 1.59 1.62 1.58 1.61 5.2M
2023-05-31 1.63 1.66 1.57 1.57 39.1M
2023-05-30 1.60 1.63 1.59 1.62 4.4M
2023-05-29 1.63 1.63 1.60 1.60 3.3M
2023-05-26 1.63 1.64 1.61 1.62 7.7M
2023-05-25 1.64 1.65 1.59 1.63 6.7M
2023-05-24 1.67 1.67 1.63 1.64 3.4M
2023-05-23 1.67 1.69 1.66 1.66 2.1M
2023-05-22 1.67 1.67 1.65 1.66 2.5M
2023-05-19 1.68 1.68 1.65 1.66 2.9M
2023-05-18 1.66 1.71 1.65 1.68 5.5M
2023-05-17 1.68 1.68 1.63 1.66 11.0M
2023-05-16 1.69 1.70 1.68 1.68 1.6M
2023-05-15 1.70 1.72 1.69 1.70 1.3M
2023-05-12 1.74 1.74 1.70 1.70 1.4M
2023-05-11 1.74 1.77 1.73 1.77 1.3M
2023-05-10 1.74 1.76 1.73 1.73 1.2M
2023-05-09 1.75 1.75 1.73 1.73 0.9M
2023-05-08 1.75 1.76 1.74 1.76 0.3M
2023-05-05 1.75 1.76 1.74 1.75 0.5M
2023-05-03 1.76 1.76 1.74 1.76 0.3M
2023-05-02 1.76 1.76 1.74 1.75 0.3M
2023-04-28 1.74 1.76 1.74 1.75 0.5M
2023-04-27 1.71 1.74 1.71 1.72 0.4M
2023-04-26 1.71 1.72 1.70 1.70 0.3M
2023-04-25 1.75 1.75 1.71 1.71 0.2M
2023-04-20 1.70 1.72 1.70 1.72 0.2M
2023-04-19 1.69 1.70 1.68 1.69 0.4M
2023-04-18 1.70 1.70 1.69 1.69 0.4M
2023-04-17 1.70 1.71 1.69 1.69 0.8M
2023-04-14 1.72 1.72 1.70 1.70 1.1M
2023-04-13 1.72 1.73 1.71 1.72 0.7M
2023-04-12 1.72 1.72 1.71 1.72 0.3M
2023-04-11 1.73 1.73 1.71 1.72 0.7M
2023-04-10 1.73 1.73 1.71 1.73 0.6M
2023-04-07 1.73 1.73 1.72 1.73 0.1M
2023-04-06 1.73 1.74 1.72 1.72 0.4M
2023-04-05 1.75 1.75 1.73 1.73 0.5M
2023-04-04 1.74 1.76 1.73 1.75 2.1M
2023-04-03 1.74 1.75 1.72 1.75 0.6M
2023-03-31 1.73 1.74 1.72 1.74 0.6M
2023-03-30 1.74 1.74 1.72 1.73 0.5M
2023-03-29 1.75 1.75 1.72 1.73 1.1M
2023-03-28 1.73 1.75 1.73 1.75 0.5M
2023-03-27 1.73 1.74 1.72 1.73 0.3M
2023-03-24 1.73 1.74 1.72 1.73 0.8M
2023-03-23 1.72 1.75 1.72 1.74 0.6M
2023-03-22 1.73 1.74 1.72 1.72 0.3M
2023-03-21 1.72 1.74 1.72 1.72 0.3M
2023-03-20 1.75 1.75 1.71 1.71 0.6M
2023-03-17 1.70 1.76 1.70 1.76 1.4M
2023-03-16 1.69 1.70 1.68 1.69 0.4M
2023-03-15 1.67 1.71 1.67 1.70 0.4M
2023-03-14 1.70 1.70 1.67 1.67 0.9M
2023-03-13 1.69 1.71 1.68 1.71 0.6M
2023-03-10 1.69 1.71 1.69 1.69 0.8M
2023-03-09 1.73 1.73 1.68 1.69 1.6M
2023-03-08 1.71 1.73 1.71 1.73 0.2M
2023-03-07 1.72 1.73 1.70 1.72 0.9M
2023-03-06 1.73 1.73 1.72 1.72 0.2M
2023-03-03 1.74 1.74 1.72 1.72 0.3M
2023-03-02 1.74 1.75 1.72 1.73 1.0M
2023-03-01 1.75 1.75 1.73 1.74 0.2M
2023-02-28 1.72 1.76 1.71 1.76 1.8M
2023-02-27 1.72 1.73 1.71 1.71 0.8M
2023-02-24 1.74 1.74 1.72 1.73 0.2M
2023-02-23 1.74 1.75 1.72 1.75 0.4M
2023-02-22 1.72 1.74 1.71 1.73 0.4M
2023-02-21 1.73 1.73 1.72 1.72 0.5M
2023-02-20 1.74 1.75 1.73 1.74 0.3M
2023-02-17 1.75 1.76 1.74 1.74 0.6M
2023-02-16 1.76 1.77 1.74 1.75 2.5M
2023-02-15 1.75 1.77 1.75 1.77 0.7M
2023-02-14 1.75 1.76 1.75 1.75 0.4M
2023-02-13 1.75 1.75 1.73 1.75 0.3M
2023-02-10 1.76 1.76 1.72 1.75 0.5M
2023-02-09 1.72 1.77 1.72 1.76 1.8M
2023-02-08 1.72 1.74 1.71 1.72 1.7M
2023-02-07 1.75 1.75 1.71 1.72 0.6M
2023-02-03 1.76 1.77 1.75 1.77 0.3M
2023-02-02 1.76 1.77 1.75 1.76 0.8M
2023-01-31 1.76 1.76 1.74 1.76 0.3M
2023-01-30 1.77 1.77 1.74 1.76 1.8M
2023-01-27 1.75 1.77 1.74 1.77 1.3M
2023-01-26 1.74 1.77 1.74 1.75 1.5M
2023-01-25 1.75 1.75 1.72 1.73 0.3M
2023-01-20 1.77 1.77 1.74 1.75 1.0M
2023-01-19 1.75 1.78 1.73 1.77 1.5M
2023-01-18 1.74 1.75 1.73 1.75 0.3M
2023-01-17 1.77 1.77 1.69 1.73 0.7M
2023-01-16 1.74 1.77 1.73 1.77 1.2M
2023-01-13 1.72 1.75 1.71 1.74 1.1M
2023-01-12 1.67 1.72 1.67 1.72 1.7M
2023-01-11 1.68 1.69 1.67 1.68 0.5M
2023-01-10 1.68 1.68 1.67 1.68 0.1M
2023-01-09 1.67 1.70 1.67 1.69 1.5M
2023-01-06 1.63 1.68 1.63 1.68 0.9M
2023-01-05 1.66 1.66 1.63 1.63 0.7M
2023-01-04 1.66 1.67 1.65 1.66 0.6M
2023-01-03 1.65 1.66 1.64 1.66 0.2M