Bursa Malaysia · 5299 · stock
IGB Commercial Real Estate Investment Trust (5299) stock price history
Every Bursa Malaysia trading session of IGB Commercial Real Estate Investment Trust from Sep 20, 2021 to Nov 13, 2026: 1,235 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.
5299 adjusted close, 2021 to 2026
- MYR 0.6250
- All time high, 2026
- MYR 0.6300
- 52 week high, MYR 0.5552 low
- 1,235
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
5299 key facts
- IGB Commercial Real Estate Investment Trust (5299) closed at MYR 0.6000 on Nov 13, 2026 on Bursa Malaysia.
- 5299's all time high close is MYR 0.6250, set on Oct 6, 2026; its all time low close is MYR 0.3835 on May 23, 2023.
- 5299's 52 week range is MYR 0.5552 to MYR 0.6300.
- 5299 returned +5.4% over the year to Nov 13, 2026 and +31.9% over five years.
- Since Sep 20, 2021 5299 returned +20%, +3.5% a year compounded.
- 5299's deepest drawdown was -23.5% from Sep 20, 2021 to May 23, 2023.
- DataCedar holds 1,235 daily sessions of 5299 history from Sep 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5299 price chart, 2021 to 2026
5299 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | -1.6% |
| 6 months | +1.3% |
| Year to date | +1.2% |
| 1 year | +5.4% |
| 3 years | +52.7% |
| 5 years | +31.9% |
| 10 years | n/a |
| Since Sep 20, 2021 | +19.7% |
| Compound annual growth, 5.1 years | +3.5% |
5299 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.6250 on Oct 6, 2026
- All time low close
- MYR 0.3835 on May 23, 2023
- 52 week high
- MYR 0.6300 on Aug 4, 2026
- 52 week low
- MYR 0.5552 on Mar 24, 2026
- Deepest drawdown
- -23.5% from Sep 20, 2021 to May 23, 2023, recovered Dec 30, 2024
- Best single session
- +4.8% on Apr 24, 2025
- Worst single session
- -12.9% on Sep 21, 2021
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, +28%
- Worst calendar year
- 2022, -10%
5299 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. 2021 starts on Sep 20, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.5976 | MYR 0.6300 | MYR 0.5552 | MYR 0.6000 | +0.4% | 70.1M | 213 |
| 2025 | MYR 0.5016 | MYR 0.5976 | MYR 0.4372 | MYR 0.5976 | +20.2% | 62.7M | 244 |
| 2024 | MYR 0.3889 | MYR 0.5016 | MYR 0.3889 | MYR 0.4972 | +27.8% | 151.4M | 247 |
| 2023 | MYR 0.4152 | MYR 0.4379 | MYR 0.3719 | MYR 0.3889 | -5.5% | 45M | 238 |
| 2022 | MYR 0.4513 | MYR 0.4549 | MYR 0.3926 | MYR 0.4114 | -9.5% | 40.5M | 225 |
| 2021 | MYR 0.5229 | MYR 0.5301 | MYR 0.4190 | MYR 0.4549 | n/a | 112.8M | 68 |
5299 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MYR 0.6000 | -0.8% |
| October 2026 | MYR 0.6050 | -1.6% |
| September 2026 | MYR 0.6150 | +0.8% |
| August 2026 | MYR 0.6100 | -1.1% |
| July 2026 | MYR 0.6165 | +5.0% |
| June 2026 | MYR 0.5871 | -0.8% |
| May 2026 | MYR 0.5920 | +1.4% |
| April 2026 | MYR 0.5839 | +3.4% |
| March 2026 | MYR 0.5648 | -7.1% |
| February 2026 | MYR 0.6078 | +0.1% |
| January 2026 | MYR 0.6070 | +1.6% |
| December 2025 | MYR 0.5976 | +4.1% |
About the 5299 data
Daily bars. 1,235 sessions from Sep 20, 2021 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 Sep 20, 2021, 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%3A5299/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5299 share price history
