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 15, 2012 to Nov 13, 2026: 3,392 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.
5227 adjusted close, 2012 to 2026
- MYR 3.12
- All time high, 2026
- MYR 3.12
- 52 week high, MYR 2.42 low
- 3,392
- Daily sessions since 2012
Last updated Nov 13, 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 2.70 on Nov 13, 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 +3.3% over the year to Nov 13, 2026 and +110.9% over five years.
- Over ten years 5227 returned +181%, +10.9% a year compounded.
- 5227's deepest drawdown was -26.6% from Sep 10, 2019 to Mar 18, 2022.
- DataCedar holds 3,392 daily sessions of 5227 history from Oct 15, 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | -2.2% |
| 6 months | -8.2% |
| Year to date | +3.3% |
| 1 year | +3.3% |
| 3 years | +81.6% |
| 5 years | +110.9% |
| 10 years | +180.5% |
| Since Oct 15, 2012 | +231.2% |
| Compound annual growth, 14.1 years | +8.9% |
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
- 23.0%
- Sessions closing higher, 1 year
- 44%
- 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 15, 2012; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 2.63 | MYR 3.12 | MYR 2.47 | MYR 2.70 | +2.5% | 569.6M | 213 |
| 2025 | MYR 1.97 | MYR 2.73 | MYR 1.96 | MYR 2.63 | +33.6% | 668.4M | 244 |
| 2024 | MYR 1.50 | MYR 2.05 | MYR 1.48 | MYR 1.97 | +31.8% | 652.3M | 247 |
| 2023 | MYR 1.35 | MYR 1.52 | MYR 1.33 | MYR 1.50 | +10.6% | 332.3M | 244 |
| 2022 | MYR 1.27 | MYR 1.37 | MYR 1.06 | MYR 1.35 | +6.2% | 367M | 243 |
| 2021 | MYR 1.28 | MYR 1.35 | MYR 1.18 | MYR 1.27 | -0.6% | 221.8M | 245 |
| 2020 | MYR 1.35 | MYR 1.45 | MYR 1.04 | MYR 1.28 | -5.4% | 482.3M | 247 |
| 2019 | MYR 1.17 | MYR 1.49 | MYR 1.17 | MYR 1.35 | +14.8% | 601.7M | 246 |
| 2018 | MYR 1.06 | MYR 1.19 | MYR 0.9535 | MYR 1.18 | +3.4% | 401.8M | 243 |
| 2017 | MYR 0.9933 | MYR 1.14 | MYR 0.9812 | MYR 1.14 | +13.3% | 631M | 250 |
| 2016 | MYR 0.8195 | MYR 1.07 | MYR 0.8071 | MYR 1.01 | +21.8% | 485.9M | 226 |
| 2015 | MYR 0.8001 | MYR 0.8498 | MYR 0.7640 | MYR 0.8256 | +2.4% | 295.5M | 224 |
| 2014 | MYR 0.7314 | MYR 0.8309 | MYR 0.6889 | MYR 0.8062 | +10.2% | 316.8M | 238 |
| 2013 | MYR 0.7857 | MYR 0.8681 | MYR 0.5593 | MYR 0.7314 | -6.9% | 525.2M | 231 |
| 2012 | MYR 0.8270 | MYR 0.8270 | MYR 0.7738 | MYR 0.7857 | n/a | 203M | 51 |
5227 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 2.70 | -0.7% |
| October 2026 | MYR 2.72 | -3.9% |
| September 2026 | MYR 2.83 | +2.9% |
| August 2026 | MYR 2.75 | +1.3% |
| July 2026 | MYR 2.72 | -0.4% |
| June 2026 | MYR 2.73 | -0.4% |
| May 2026 | MYR 2.74 | -3.5% |
| April 2026 | MYR 2.84 | +5.4% |
| March 2026 | MYR 2.69 | -4.2% |
| February 2026 | MYR 2.81 | -0.7% |
| January 2026 | MYR 2.83 | +7.3% |
| December 2025 | MYR 2.63 | -0.7% |
About the 5227 data
Daily bars. 3,392 sessions from Oct 15, 2012 to Nov 13, 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 Nov 6, 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 15, 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/klse%3A5227/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5227 share price history
