IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 4.100 | 4.110 | 4.020 | 4.040 | 3.770 | 1,816,300 |
| 2024-05-08 | 4.100 | 4.140 | 4.040 | 4.080 | 3.807 | 3,373,800 |
| 2024-05-07 | 4.050 | 4.100 | 4.050 | 4.080 | 3.807 | 1,014,600 |
| 2024-05-06 | 4.100 | 4.100 | 4.010 | 4.030 | 3.761 | 1,272,800 |
| 2024-05-03 | 4.110 | 4.110 | 4.060 | 4.090 | 3.817 | 981,500 |
| 2024-05-02 | 4.060 | 4.110 | 4.050 | 4.110 | 3.835 | 791,900 |
| 2024-04-30 | 4.100 | 4.100 | 4.050 | 4.070 | 3.798 | 1,237,300 |
| 2024-04-29 | 4.050 | 4.100 | 4.050 | 4.100 | 3.826 | 2,406,800 |
| 2024-04-26 | 4.030 | 4.050 | 4.010 | 4.050 | 3.779 | 1,968,500 |
| 2024-04-25 | 4.030 | 4.050 | 4.030 | 4.030 | 3.761 | 733,100 |
| 2024-04-24 | 4.040 | 4.060 | 4.010 | 4.050 | 3.779 | 3,052,500 |
| 2024-04-23 | 4.040 | 4.050 | 4.010 | 4.010 | 3.742 | 3,946,700 |
| 2024-04-22 | 4.000 | 4.040 | 4.000 | 4.020 | 3.751 | 2,602,200 |
| 2024-04-19 | 3.990 | 4.020 | 3.970 | 3.990 | 3.723 | 2,294,500 |
| 2024-04-18 | 3.980 | 3.990 | 3.960 | 3.980 | 3.714 | 1,545,000 |
| 2024-04-17 | 4.020 | 4.020 | 3.940 | 3.980 | 3.714 | 3,332,200 |
| 2024-04-16 | 4.010 | 4.040 | 4.010 | 4.030 | 3.761 | 2,738,900 |
| 2024-04-15 | 4.050 | 4.060 | 4.010 | 4.050 | 3.779 | 4,021,100 |
| 2024-04-12 | 4.030 | 4.050 | 4.010 | 4.050 | 3.779 | 3,499,400 |
| 2024-04-09 | 4.030 | 4.040 | 4.010 | 4.030 | 3.761 | 1,363,700 |
| 2024-04-08 | 4.050 | 4.050 | 4.010 | 4.030 | 3.761 | 2,067,400 |
| 2024-04-05 | 3.990 | 4.050 | 3.980 | 4.050 | 3.779 | 1,194,100 |
| 2024-04-04 | 3.970 | 4.030 | 3.970 | 4.000 | 3.733 | 2,509,800 |
| 2024-04-03 | 3.980 | 3.990 | 3.970 | 3.970 | 3.705 | 1,885,500 |
| 2024-04-02 | 3.990 | 3.990 | 3.950 | 3.980 | 3.714 | 4,678,900 |
| 2024-04-01 | 4.000 | 4.000 | 3.980 | 3.980 | 3.714 | 374,900 |
| 2024-03-29 | 3.950 | 4.000 | 3.950 | 3.980 | 3.714 | 3,100,000 |
| 2024-03-27 | 4.010 | 4.010 | 3.950 | 3.950 | 3.686 | 4,132,000 |
| 2024-03-26 | 3.970 | 4.010 | 3.970 | 4.010 | 3.742 | 2,437,200 |
| 2024-03-25 | 4.050 | 4.050 | 3.960 | 3.970 | 3.705 | 1,158,300 |
| 2024-03-22 | 4.040 | 4.050 | 4.030 | 4.040 | 3.770 | 2,819,000 |
| 2024-03-21 | 3.970 | 4.040 | 3.950 | 4.040 | 3.770 | 3,453,100 |
| 2024-03-20 | 3.970 | 4.000 | 3.970 | 3.980 | 3.714 | 1,206,400 |
| 2024-03-19 | 3.980 | 3.990 | 3.960 | 3.980 | 3.714 | 3,487,400 |
| 2024-03-18 | 3.970 | 4.000 | 3.970 | 3.980 | 3.714 | 1,964,300 |
| 2024-03-15 | 3.990 | 4.020 | 3.960 | 4.000 | 3.733 | 4,630,100 |
| 2024-03-14 | 3.930 | 3.990 | 3.930 | 3.990 | 3.723 | 2,628,000 |
| 2024-03-13 | 4.040 | 4.040 | 3.910 | 3.930 | 3.667 | 2,632,100 |
| 2024-03-12 | 3.990 | 4.040 | 3.980 | 4.020 | 3.751 | 2,821,300 |
| 2024-03-11 | 4.000 | 4.010 | 3.980 | 3.980 | 3.714 | 1,340,200 |
| 2024-03-08 | 3.970 | 4.000 | 3.970 | 4.000 | 3.733 | 2,624,000 |
| 2024-03-07 | 4.000 | 4.020 | 3.960 | 4.000 | 3.691 | 3,078,600 |
| 2024-03-06 | 3.950 | 4.010 | 3.930 | 4.000 | 3.691 | 2,451,700 |
| 2024-03-05 | 4.050 | 4.050 | 3.960 | 3.960 | 3.654 | 5,519,600 |
| 2024-03-04 | 4.000 | 4.070 | 4.000 | 4.070 | 3.755 | 2,590,200 |
| 2024-03-01 | 3.990 | 4.030 | 3.990 | 4.000 | 3.691 | 2,042,700 |
| 2024-02-29 | 4.030 | 4.050 | 3.980 | 3.980 | 3.672 | 5,002,400 |
| 2024-02-28 | 4.030 | 4.040 | 4.000 | 4.000 | 3.691 | 1,224,300 |
| 2024-02-27 | 4.030 | 4.040 | 4.000 | 4.020 | 3.709 | 2,368,500 |
| 2024-02-26 | 3.990 | 4.020 | 3.990 | 4.000 | 3.691 | 1,073,400 |
| 2024-02-23 | 4.030 | 4.050 | 3.990 | 3.990 | 3.681 | 1,076,700 |
| 2024-02-22 | 4.030 | 4.040 | 4.010 | 4.030 | 3.718 | 1,098,500 |
| 2024-02-21 | 4.020 | 4.030 | 3.990 | 4.020 | 3.709 | 1,283,500 |
| 2024-02-20 | 3.990 | 4.050 | 3.990 | 4.030 | 3.718 | 6,258,500 |
| 2024-02-19 | 3.980 | 4.000 | 3.980 | 3.980 | 3.672 | 1,156,800 |
| 2024-02-16 | 3.990 | 4.000 | 3.950 | 3.990 | 3.681 | 3,268,800 |
| 2024-02-15 | 4.030 | 4.030 | 3.980 | 3.980 | 3.672 | 2,029,600 |
| 2024-02-14 | 4.050 | 4.050 | 4.000 | 4.020 | 3.709 | 2,563,500 |
| 2024-02-13 | 3.990 | 4.050 | 3.980 | 4.040 | 3.728 | 2,467,800 |
| 2024-02-09 | 4.000 | 4.000 | 3.980 | 3.980 | 3.672 | 434,300 |
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.