IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.470 | 4.540 | 4.410 | 4.500 | 4.500 | 6,808,500 |
| 2026-10-16 | 4.580 | 4.580 | 4.440 | 4.470 | 4.470 | 7,713,200 |
| 2026-10-15 | 4.640 | 4.640 | 4.550 | 4.580 | 4.580 | 8,046,000 |
| 2026-10-14 | 4.570 | 4.640 | 4.540 | 4.640 | 4.640 | 16,694,500 |
| 2026-10-13 | 4.570 | 4.570 | 4.520 | 4.560 | 4.560 | 7,847,500 |
| 2026-10-12 | 4.590 | 4.630 | 4.560 | 4.570 | 4.570 | 4,115,200 |
| 2026-10-09 | 4.550 | 4.600 | 4.550 | 4.560 | 4.560 | 10,090,800 |
| 2026-10-08 | 4.620 | 4.620 | 4.520 | 4.560 | 4.560 | 10,029,000 |
| 2026-10-07 | 4.680 | 4.690 | 4.560 | 4.620 | 4.620 | 4,053,200 |
| 2026-10-06 | 4.600 | 4.700 | 4.600 | 4.670 | 4.670 | 4,639,000 |
| 2026-10-05 | 4.690 | 4.700 | 4.590 | 4.600 | 4.600 | 5,577,100 |
| 2026-10-02 | 4.670 | 4.700 | 4.670 | 4.690 | 4.690 | 4,181,800 |
| 2026-10-01 | 4.720 | 4.730 | 4.650 | 4.670 | 4.670 | 5,527,600 |
| 2026-09-30 | 4.750 | 4.760 | 4.710 | 4.710 | 4.710 | 13,052,600 |
| 2026-09-29 | 4.720 | 4.780 | 4.700 | 4.710 | 4.710 | 11,808,900 |
| 2026-09-28 | 4.760 | 4.780 | 4.700 | 4.700 | 4.700 | 9,921,500 |
| 2026-09-25 | 4.780 | 4.800 | 4.730 | 4.760 | 4.760 | 9,819,800 |
| 2026-09-24 | 4.820 | 4.830 | 4.750 | 4.780 | 4.780 | 16,564,800 |
| 2026-09-23 | 4.830 | 4.830 | 4.750 | 4.780 | 4.780 | 4,017,000 |
| 2026-09-22 | 4.790 | 4.820 | 4.750 | 4.800 | 4.800 | 18,231,100 |
| 2026-09-21 | 4.850 | 4.850 | 4.770 | 4.770 | 4.770 | 5,982,800 |
| 2026-09-18 | 4.860 | 4.880 | 4.810 | 4.850 | 4.850 | 13,201,000 |
| 2026-09-17 | 4.840 | 4.920 | 4.840 | 4.860 | 4.860 | 18,768,100 |
| 2026-09-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2026-09-15 | 4.940 | 5.000 | 4.820 | 4.900 | 4.900 | 12,661,900 |
| 2026-09-14 | 4.860 | 4.930 | 4.730 | 4.930 | 4.930 | 6,393,900 |
| 2026-09-11 | 4.760 | 4.860 | 4.750 | 4.800 | 4.730 | 5,138,700 |
| 2026-09-10 | 4.840 | 4.840 | 4.750 | 4.790 | 4.720 | 9,803,000 |
| 2026-09-09 | 4.820 | 4.880 | 4.740 | 4.800 | 4.730 | 9,644,800 |
| 2026-09-08 | 4.740 | 4.820 | 4.710 | 4.820 | 4.750 | 10,306,000 |
| 2026-09-07 | 4.680 | 4.800 | 4.680 | 4.770 | 4.700 | 2,460,800 |
| 2026-09-04 | 4.760 | 4.780 | 4.700 | 4.720 | 4.651 | 3,151,200 |
| 2026-09-03 | 4.800 | 4.860 | 4.760 | 4.790 | 4.720 | 5,163,900 |
| 2026-09-02 | 4.700 | 4.820 | 4.620 | 4.800 | 4.730 | 4,317,900 |
| 2026-09-01 | 4.580 | 4.750 | 4.580 | 4.700 | 4.632 | 5,186,700 |
| 2026-08-28 | 4.690 | 4.750 | 4.610 | 4.680 | 4.612 | 9,809,400 |
| 2026-08-27 | 4.790 | 4.790 | 4.660 | 4.690 | 4.622 | 5,978,700 |
| 2026-08-26 | 4.810 | 4.860 | 4.700 | 4.790 | 4.720 | 12,282,600 |
| 2026-08-24 | 4.700 | 4.870 | 4.670 | 4.810 | 4.740 | 5,042,100 |
| 2026-08-21 | 4.590 | 4.730 | 4.570 | 4.700 | 4.632 | 6,217,900 |
| 2026-08-20 | 4.550 | 4.620 | 4.550 | 4.600 | 4.533 | 5,365,500 |
| 2026-08-19 | 4.510 | 4.570 | 4.500 | 4.550 | 4.484 | 9,688,200 |
| 2026-08-18 | 4.500 | 4.560 | 4.470 | 4.530 | 4.464 | 6,723,200 |
| 2026-08-17 | 4.430 | 4.560 | 4.430 | 4.500 | 4.434 | 1,433,500 |
| 2026-08-14 | 4.460 | 4.550 | 4.420 | 4.500 | 4.434 | 6,499,900 |
| 2026-08-13 | 4.550 | 4.550 | 4.450 | 4.460 | 4.395 | 4,966,100 |
| 2026-08-12 | 4.490 | 4.570 | 4.470 | 4.550 | 4.484 | 6,566,200 |
| 2026-08-11 | 4.590 | 4.590 | 4.470 | 4.500 | 4.434 | 3,639,900 |
| 2026-08-10 | 4.500 | 4.630 | 4.490 | 4.570 | 4.503 | 5,557,500 |
| 2026-08-07 | 4.480 | 4.520 | 4.460 | 4.500 | 4.434 | 5,406,200 |
| 2026-08-06 | 4.560 | 4.560 | 4.490 | 4.490 | 4.425 | 10,214,000 |
| 2026-08-05 | 4.420 | 4.580 | 4.420 | 4.550 | 4.484 | 7,825,100 |
| 2026-08-04 | 4.400 | 4.460 | 4.370 | 4.430 | 4.365 | 3,410,000 |
| 2026-08-03 | 4.430 | 4.440 | 4.380 | 4.390 | 4.326 | 2,534,700 |
| 2026-07-31 | 4.470 | 4.500 | 4.420 | 4.430 | 4.365 | 4,093,500 |
| 2026-07-30 | 4.450 | 4.490 | 4.420 | 4.470 | 4.405 | 4,444,000 |
| 2026-07-29 | 4.370 | 4.460 | 4.370 | 4.450 | 4.385 | 4,579,500 |
| 2026-07-28 | 4.450 | 4.460 | 4.370 | 4.370 | 4.306 | 2,429,700 |
| 2026-07-27 | 4.430 | 4.520 | 4.410 | 4.450 | 4.385 | 1,945,800 |
| 2026-07-24 | 4.410 | 4.500 | 4.410 | 4.430 | 4.365 | 5,045,100 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0700 MYR |
| 2026-03-10 | 0.0550 MYR |
| 2025-09-12 | 0.0550 MYR |
| 2025-03-11 | 0.0500 MYR |
| 2024-09-17 | 0.0500 MYR |
| 2024-03-08 | 0.0450 MYR |
| 2023-09-06 | 0.0500 MYR |
| 2023-03-14 | 0.0600 MYR |
| 2022-09-12 | 0.0800 MYR |
| 2022-03-09 | 0.0600 MYR |
| 2021-09-10 | 0.0600 MYR |
| 2021-03-09 | 0.0450 MYR |
| 2020-09-09 | 0.0400 MYR |
| 2020-03-03 | 0.0400 MYR |
| 2019-11-08 | 0.0450 MYR |
| 2019-03-08 | 0.0350 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.