Bursa Malaysia · 5227 · stock

IGB Real Estate Investment Trust (5227) stock price history

Every Bursa Malaysia trading session of IGB Real Estate Investment Trust from Oct 12, 2012 to Sep 28, 2026: 3,436 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5227 data, free keyYear by year table

5227 adjusted close, 2012 to 2026

5227IGB Real Estate Investment Trust
MYR 2.77+2.2% over one year
2014201620182020202220242026
MYR 3.12
All time high, 2026
MYR 3.12
52 week high, MYR 2.42 low
3,436
Daily sessions since 2012

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.

5227 key facts

  • IGB Real Estate Investment Trust (5227) closed at MYR 2.77 on Sep 28, 2026 on Bursa Malaysia.
  • 5227's all time high close is MYR 3.12, set on May 15, 2026; its all time low close is MYR 0.6889 on Mar 26, 2014.
  • 5227's 52 week range is MYR 2.42 to MYR 3.12.
  • 5227 returned +2.2% over the year to Sep 28, 2026 and +115.3% over five years.
  • Over ten years 5227 returned +169%, +10.4% a year compounded.
  • 5227's deepest drawdown was -26.6% from Sep 10, 2019 to Mar 18, 2022.
  • DataCedar holds 3,436 daily sessions of 5227 history from Oct 12, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5227 price chart, 2012 to 2026

5227 adjusted close, Oct 12, 2012 to Sep 28, 2026MYR 0.7012MYR 1.45MYR 2.20MYR 2.9520122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5227 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.7%
3 months+2.0%
6 months+4.5%
Year to date+6.0%
1 year+2.2%
3 years+93.6%
5 years+115.3%
10 years+168.8%
Since Oct 12, 2012+234.9%
Compound annual growth, 14.0 years+9.0%

5227 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.12 on May 15, 2026
All time low close
MYR 0.6889 on Mar 26, 2014
52 week high
MYR 3.12 on May 15, 2026
52 week low
MYR 2.42 on Dec 5, 2025
Deepest drawdown
-26.6% from Sep 10, 2019 to Mar 18, 2022, recovered Oct 17, 2023
Best single session
+11.1% on Dec 29, 2017
Worst single session
-13.0% on Mar 16, 2020
Volatility, 1 year annualised
21.8%
Sessions closing higher, 1 year
42%
Growth of 1 since 2012
3.3×
Best calendar year
2025, +34%
Worst calendar year
2013, -7%

5227 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Oct 12, 2012; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.63MYR 3.12MYR 2.47MYR 2.77+5.2%521.3M183
2025MYR 1.97MYR 2.73MYR 1.96MYR 2.63+33.6%668.4M244
2024MYR 1.50MYR 2.05MYR 1.48MYR 1.97+31.8%652.3M247
2023MYR 1.35MYR 1.52MYR 1.33MYR 1.50+10.6%332.3M244
2022MYR 1.27MYR 1.37MYR 1.06MYR 1.35+6.2%367M243
2021MYR 1.28MYR 1.35MYR 1.18MYR 1.27-0.6%221.8M245
2020MYR 1.35MYR 1.45MYR 1.04MYR 1.28-5.4%482.3M247
2019MYR 1.17MYR 1.49MYR 1.17MYR 1.35+14.8%601.7M246
2018MYR 1.06MYR 1.19MYR 0.9535MYR 1.18+3.4%401.8M243
2017MYR 0.9933MYR 1.14MYR 0.9812MYR 1.14+14.7%631.3M252
2016MYR 0.8195MYR 1.07MYR 0.8071MYR 0.9933+20.3%520.8M250
2015MYR 0.8001MYR 0.8498MYR 0.7640MYR 0.8256+2.4%326.3M246
2014MYR 0.7314MYR 0.8309MYR 0.6889MYR 0.8062+10.2%324.1M247
2013MYR 0.7857MYR 0.8681MYR 0.5593MYR 0.7314-6.9%545.9M246
2012MYR 0.8211MYR 0.8270MYR 0.7738MYR 0.7857n/a205M53

5227 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.77+0.7%
August 2026MYR 2.75+1.3%
July 2026MYR 2.72-0.4%
June 2026MYR 2.73-0.4%
May 2026MYR 2.74-3.5%
April 2026MYR 2.84+5.4%
March 2026MYR 2.69-4.2%
February 2026MYR 2.81-0.7%
January 2026MYR 2.83+7.3%
December 2025MYR 2.63-0.7%
November 2025MYR 2.65+3.3%
October 2025MYR 2.57-3.2%

About the 5227 data

Daily bars. 3,436 sessions from Oct 12, 2012 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5227/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5220 Globaltec Formation Berhad
  • 5223 Mentiga Corporation Berhad
  • 5225 IHH Healthcare Berhad
  • 5226 Gabungan AQRS Berhad
  • 5228 ELK-Desa Resources Berhad
  • 5230 Tune Protect Group Berhad
  • 5231 PBS Berhad
  • 5232 Leon Fuat Berhad

Common questions

5227 share price history

Start with any symbol.

Start free