IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.730 | 3.780 | 3.720 | 3.740 | 3.490 | 3,084,800 |
| 2024-08-06 | 3.790 | 3.790 | 3.700 | 3.740 | 3.490 | 2,907,000 |
| 2024-08-05 | 3.780 | 3.780 | 3.690 | 3.700 | 3.453 | 1,457,800 |
| 2024-08-02 | 3.780 | 3.820 | 3.770 | 3.790 | 3.537 | 1,322,900 |
| 2024-08-01 | 3.830 | 3.830 | 3.780 | 3.790 | 3.537 | 1,012,500 |
| 2024-07-31 | 3.790 | 3.830 | 3.790 | 3.820 | 3.565 | 1,554,900 |
| 2024-07-30 | 3.800 | 3.820 | 3.800 | 3.810 | 3.555 | 244,600 |
| 2024-07-29 | 3.790 | 3.810 | 3.770 | 3.800 | 3.546 | 1,141,900 |
| 2024-07-26 | 3.810 | 3.820 | 3.780 | 3.780 | 3.527 | 1,262,000 |
| 2024-07-25 | 3.810 | 3.840 | 3.790 | 3.810 | 3.555 | 1,443,900 |
| 2024-07-24 | 3.880 | 3.880 | 3.810 | 3.810 | 3.555 | 977,200 |
| 2024-07-23 | 3.870 | 3.880 | 3.840 | 3.880 | 3.621 | 1,717,600 |
| 2024-07-22 | 3.850 | 3.880 | 3.820 | 3.860 | 3.602 | 2,110,000 |
| 2024-07-19 | 3.830 | 3.850 | 3.800 | 3.850 | 3.593 | 4,266,200 |
| 2024-07-18 | 3.800 | 3.830 | 3.780 | 3.830 | 3.574 | 3,069,400 |
| 2024-07-17 | 3.710 | 3.810 | 3.700 | 3.790 | 3.537 | 2,608,300 |
| 2024-07-16 | 3.720 | 3.720 | 3.690 | 3.700 | 3.453 | 2,996,500 |
| 2024-07-15 | 3.690 | 3.740 | 3.690 | 3.720 | 3.471 | 711,300 |
| 2024-07-12 | 3.700 | 3.700 | 3.680 | 3.690 | 3.443 | 1,280,100 |
| 2024-07-11 | 3.690 | 3.700 | 3.680 | 3.690 | 3.443 | 2,563,900 |
| 2024-07-10 | 3.700 | 3.710 | 3.680 | 3.680 | 3.434 | 2,131,300 |
| 2024-07-09 | 3.720 | 3.730 | 3.690 | 3.700 | 3.453 | 2,984,100 |
| 2024-07-05 | 3.700 | 3.730 | 3.700 | 3.720 | 3.471 | 1,114,400 |
| 2024-07-04 | 3.710 | 3.730 | 3.690 | 3.700 | 3.453 | 2,225,200 |
| 2024-07-03 | 3.680 | 3.740 | 3.680 | 3.710 | 3.462 | 3,218,000 |
| 2024-07-02 | 3.730 | 3.730 | 3.670 | 3.670 | 3.425 | 5,709,900 |
| 2024-07-01 | 3.710 | 3.740 | 3.700 | 3.730 | 3.481 | 1,474,300 |
| 2024-06-28 | 3.690 | 3.730 | 3.690 | 3.700 | 3.453 | 2,371,400 |
| 2024-06-27 | 3.700 | 3.730 | 3.690 | 3.690 | 3.443 | 3,147,300 |
| 2024-06-26 | 3.740 | 3.750 | 3.690 | 3.700 | 3.453 | 5,325,200 |
| 2024-06-25 | 3.780 | 3.790 | 3.720 | 3.730 | 3.481 | 2,760,100 |
| 2024-06-24 | 3.750 | 3.770 | 3.730 | 3.750 | 3.499 | 3,019,400 |
| 2024-06-21 | 3.720 | 3.770 | 3.720 | 3.730 | 3.481 | 12,769,600 |
| 2024-06-20 | 3.750 | 3.770 | 3.700 | 3.750 | 3.499 | 4,324,500 |
| 2024-06-19 | 3.820 | 3.820 | 3.750 | 3.750 | 3.499 | 5,693,000 |
| 2024-06-18 | 3.770 | 3.840 | 3.770 | 3.810 | 3.555 | 2,002,200 |
| 2024-06-14 | 3.790 | 3.800 | 3.750 | 3.770 | 3.518 | 6,194,700 |
| 2024-06-13 | 3.810 | 3.820 | 3.790 | 3.790 | 3.537 | 2,593,100 |
| 2024-06-12 | 3.850 | 3.850 | 3.780 | 3.810 | 3.555 | 3,469,300 |
| 2024-06-11 | 3.870 | 3.870 | 3.840 | 3.840 | 3.583 | 3,912,000 |
| 2024-06-10 | 3.890 | 3.900 | 3.850 | 3.860 | 3.602 | 1,857,200 |
| 2024-06-07 | 3.890 | 3.910 | 3.890 | 3.900 | 3.639 | 1,175,100 |
| 2024-06-06 | 3.860 | 3.890 | 3.860 | 3.880 | 3.621 | 2,344,700 |
| 2024-06-05 | 3.860 | 3.900 | 3.830 | 3.850 | 3.593 | 3,629,700 |
| 2024-06-04 | 3.820 | 3.890 | 3.820 | 3.850 | 3.593 | 5,107,200 |
| 2024-05-31 | 3.870 | 3.880 | 3.820 | 3.820 | 3.565 | 7,899,700 |
| 2024-05-30 | 3.870 | 3.880 | 3.860 | 3.870 | 3.611 | 2,769,000 |
| 2024-05-29 | 3.920 | 3.930 | 3.870 | 3.870 | 3.611 | 4,600,200 |
| 2024-05-28 | 3.950 | 3.950 | 3.920 | 3.930 | 3.667 | 3,075,000 |
| 2024-05-27 | 3.970 | 3.970 | 3.930 | 3.950 | 3.686 | 3,303,200 |
| 2024-05-24 | 3.960 | 3.980 | 3.940 | 3.980 | 3.714 | 2,001,200 |
| 2024-05-23 | 3.920 | 3.980 | 3.920 | 3.980 | 3.714 | 2,584,000 |
| 2024-05-21 | 4.030 | 4.040 | 3.900 | 3.920 | 3.658 | 6,072,100 |
| 2024-05-20 | 4.040 | 4.060 | 4.010 | 4.030 | 3.761 | 3,130,200 |
| 2024-05-17 | 4.060 | 4.080 | 4.020 | 4.030 | 3.761 | 3,939,900 |
| 2024-05-16 | 4.080 | 4.080 | 4.060 | 4.070 | 3.798 | 1,698,700 |
| 2024-05-15 | 4.040 | 4.070 | 4.040 | 4.060 | 3.789 | 1,685,800 |
| 2024-05-14 | 4.020 | 4.090 | 4.020 | 4.090 | 3.817 | 694,300 |
| 2024-05-13 | 4.030 | 4.050 | 4.030 | 4.040 | 3.770 | 937,700 |
| 2024-05-10 | 4.040 | 4.070 | 4.030 | 4.040 | 3.770 | 1,831,400 |
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.