Bursa Malaysia · 5606 · stock

IGB Berhad (5606) stock price history

Every Bursa Malaysia trading session of IGB Berhad from May 9, 2006 to Sep 28, 2026: 5,038 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 5606 data, free keyYear by year table

5606 adjusted close, 2006 to 2026

5606IGB Berhad
MYR 2.24+19.9% over one year
2010201520202025
MYR 2.57
All time high, 2026
MYR 2.61
52 week high, MYR 1.82 low
5,038
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

5606 key facts

  • IGB Berhad (5606) closed at MYR 2.24 on Sep 28, 2026 on Bursa Malaysia.
  • 5606's all time high close is MYR 2.57, set on Feb 25, 2026; its all time low close is MYR 0.2142 on Apr 2, 2009.
  • 5606's 52 week range is MYR 1.82 to MYR 2.61.
  • 5606 returned +19.9% over the year to Sep 28, 2026 and +284.7% over five years.
  • Over ten years 5606 returned +183%, +10.9% a year compounded.
  • 5606's deepest drawdown was -60.9% from Jul 31, 2007 to Apr 2, 2009.
  • DataCedar holds 5,038 daily sessions of 5606 history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5606 price chart, 2006 to 2026

5606 adjusted close, May 9, 2006 to Sep 28, 2026MYR 0.2463MYR 0.9867MYR 1.73MYR 2.472010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5606 returns

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

PeriodReturn
1 month-5.1%
3 months-6.7%
6 months-4.5%
Year to date+11.3%
1 year+19.9%
3 years+101.7%
5 years+284.7%
10 years+182.7%
Since May 9, 2006+652.6%
Compound annual growth, 20.4 years+10.4%

5606 records

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

All time high close
MYR 2.57 on Feb 25, 2026
All time low close
MYR 0.2142 on Apr 2, 2009
52 week high
MYR 2.61 on Mar 2, 2026
52 week low
MYR 1.82 on Sep 29, 2025
Deepest drawdown
-60.9% from Jul 31, 2007 to Apr 2, 2009, recovered Feb 8, 2012
Best single session
+38.8% on Apr 3, 2009
Worst single session
-29.1% on Jul 7, 2009
Volatility, 1 year annualised
25.5%
Sessions closing higher, 1 year
36%
Growth of 1 since 2006
7.5×
Best calendar year
2007, +57%
Worst calendar year
2008, -44%

5606 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. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.01MYR 2.61MYR 1.99MYR 2.24+11.3%14M185
2025MYR 1.51MYR 2.01MYR 1.33MYR 2.01+32.2%13.3M244
2024MYR 1.18MYR 1.59MYR 1.18MYR 1.52+28.2%97.2M247
2023MYR 0.7994MYR 1.32MYR 0.7890MYR 1.19+47.2%21.3M244
2022MYR 0.6452MYR 0.8272MYR 0.6320MYR 0.8064+25.0%24.1M243
2021MYR 0.7907MYR 0.9072MYR 0.5670MYR 0.6452-18.4%50.5M245
2020MYR 1.10MYR 1.10MYR 0.7148MYR 0.7907-28.0%72.2M247
2019MYR 0.7457MYR 1.23MYR 0.6615MYR 1.10+47.3%75.5M246
2018MYR 0.8824MYR 1.03MYR 0.7186MYR 0.7457-15.5%86.4M243
2017MYR 0.7451MYR 0.9092MYR 0.6949MYR 0.8824+18.4%26M253
2016MYR 0.6650MYR 0.8086MYR 0.6152MYR 0.7451+11.6%66.6M250
2015MYR 0.6841MYR 0.7558MYR 0.6064MYR 0.6679-2.4%64.2M246
2014MYR 0.5713MYR 0.8290MYR 0.5572MYR 0.6841+19.2%61.9M247
2013MYR 0.5492MYR 0.6120MYR 0.5246MYR 0.5741+4.5%199.4M246
2012MYR 0.4782MYR 0.6284MYR 0.4782MYR 0.5492+14.9%106.1M245
2011MYR 0.3293MYR 0.5202MYR 0.3239MYR 0.4782+45.2%37.2M244
2010MYR 0.2677MYR 0.4015MYR 0.2506MYR 0.3293+20.1%47.6M249
2009MYR 0.2570MYR 0.5327MYR 0.2142MYR 0.2741+6.7%19.2M248
2008MYR 0.4611MYR 0.4611MYR 0.2249MYR 0.2570-44.3%10.4M248
2007MYR 0.2961MYR 0.5526MYR 0.2961MYR 0.4611+56.8%137K249
2006MYR 0.2956MYR 0.3169MYR 0.2528MYR 0.2940n/a45.2K169

5606 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.24-5.1%
August 2026MYR 2.36+0.9%
July 2026MYR 2.34-0.8%
June 2026MYR 2.36-2.7%
May 2026MYR 2.42+2.5%
April 2026MYR 2.37-0.4%
March 2026MYR 2.38-5.3%
February 2026MYR 2.51+6.4%
January 2026MYR 2.36+17.0%
December 2025MYR 2.01+1.8%
November 2025MYR 1.98+3.9%
October 2025MYR 1.90+1.5%

About the 5606 data

Daily bars. 5,038 sessions from May 9, 2006 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 May 9, 2006, 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/5606/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5555 Sunway Healthcare Holdings Berhad
  • 5568 APB Resources Berhad
  • 5576 Minho (M) Berhad
  • 5592 Grand Central Enterprises Bhd.
  • 5614 Nuenergy Holdings Berhad
  • 5649 Golden Pharos Berhad
  • 5657 Parkson Holdings Berhad
  • 5665 Southern Steel Berhad

Common questions

5606 share price history

Start with any symbol.

Start free