IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.980 | 4.000 | 3.980 | 3.990 | 3.681 | 1,119,400 |
| 2024-02-07 | 3.990 | 3.990 | 3.980 | 3.980 | 3.672 | 733,300 |
| 2024-02-06 | 3.980 | 3.990 | 3.970 | 3.980 | 3.672 | 886,000 |
| 2024-02-05 | 3.970 | 4.010 | 3.970 | 3.970 | 3.663 | 2,011,800 |
| 2024-02-02 | 3.990 | 4.000 | 3.960 | 3.970 | 3.663 | 2,032,200 |
| 2024-01-31 | 3.980 | 4.010 | 3.970 | 3.990 | 3.681 | 2,714,400 |
| 2024-01-30 | 4.020 | 4.020 | 3.970 | 3.980 | 3.672 | 1,412,800 |
| 2024-01-29 | 3.990 | 4.020 | 3.980 | 4.000 | 3.691 | 2,059,600 |
| 2024-01-26 | 4.010 | 4.010 | 3.970 | 3.970 | 3.663 | 1,448,600 |
| 2024-01-24 | 4.000 | 4.020 | 3.970 | 4.010 | 3.700 | 3,060,100 |
| 2024-01-23 | 3.960 | 4.000 | 3.960 | 3.980 | 3.672 | 2,093,200 |
| 2024-01-22 | 3.960 | 3.990 | 3.950 | 3.960 | 3.654 | 2,195,800 |
| 2024-01-19 | 3.970 | 3.990 | 3.960 | 3.960 | 3.654 | 1,395,300 |
| 2024-01-18 | 3.970 | 3.990 | 3.950 | 3.970 | 3.663 | 992,200 |
| 2024-01-17 | 3.960 | 3.980 | 3.950 | 3.960 | 3.654 | 1,176,000 |
| 2024-01-16 | 3.990 | 3.990 | 3.950 | 3.960 | 3.654 | 1,209,200 |
| 2024-01-15 | 3.980 | 4.000 | 3.970 | 3.980 | 3.672 | 329,600 |
| 2024-01-12 | 3.980 | 3.990 | 3.970 | 3.980 | 3.672 | 277,800 |
| 2024-01-11 | 3.970 | 3.990 | 3.960 | 3.970 | 3.663 | 767,000 |
| 2024-01-10 | 3.980 | 3.990 | 3.960 | 3.960 | 3.654 | 560,600 |
| 2024-01-09 | 3.980 | 4.010 | 3.970 | 3.990 | 3.681 | 817,600 |
| 2024-01-08 | 3.990 | 4.010 | 3.970 | 3.990 | 3.681 | 615,400 |
| 2024-01-05 | 3.970 | 4.010 | 3.970 | 3.980 | 3.672 | 525,800 |
| 2024-01-04 | 3.980 | 4.010 | 3.960 | 4.000 | 3.691 | 1,068,000 |
| 2024-01-03 | 3.950 | 4.010 | 3.930 | 4.000 | 3.691 | 960,100 |
| 2024-01-02 | 3.930 | 3.960 | 3.910 | 3.950 | 3.644 | 1,196,900 |
| 2023-12-29 | 3.940 | 4.000 | 3.930 | 3.930 | 3.626 | 2,928,500 |
| 2023-12-28 | 3.920 | 3.940 | 3.920 | 3.940 | 3.635 | 1,712,100 |
| 2023-12-27 | 3.940 | 3.960 | 3.920 | 3.940 | 3.635 | 1,039,700 |
| 2023-12-26 | 3.930 | 3.950 | 3.930 | 3.940 | 3.635 | 224,600 |
| 2023-12-22 | 3.930 | 3.970 | 3.930 | 3.950 | 3.644 | 838,400 |
| 2023-12-21 | 3.940 | 3.950 | 3.920 | 3.930 | 3.626 | 1,670,000 |
| 2023-12-20 | 4.000 | 4.000 | 3.940 | 3.940 | 3.635 | 1,287,400 |
| 2023-12-19 | 3.970 | 4.000 | 3.960 | 3.970 | 3.663 | 449,800 |
| 2023-12-18 | 4.060 | 4.060 | 3.990 | 4.010 | 3.700 | 315,700 |
| 2023-12-15 | 3.980 | 4.060 | 3.970 | 4.060 | 3.746 | 2,405,000 |
| 2023-12-14 | 3.980 | 3.980 | 3.960 | 3.980 | 3.672 | 625,400 |
| 2023-12-13 | 3.970 | 3.970 | 3.950 | 3.970 | 3.663 | 753,600 |
| 2023-12-12 | 3.950 | 3.960 | 3.950 | 3.960 | 3.654 | 392,600 |
| 2023-12-11 | 3.940 | 3.970 | 3.930 | 3.970 | 3.663 | 1,195,300 |
| 2023-12-08 | 3.940 | 3.970 | 3.940 | 3.960 | 3.654 | 652,800 |
| 2023-12-07 | 3.960 | 3.970 | 3.930 | 3.930 | 3.626 | 2,169,000 |
| 2023-12-06 | 4.000 | 4.000 | 3.960 | 3.970 | 3.663 | 1,722,000 |
| 2023-12-05 | 3.970 | 4.000 | 3.930 | 4.000 | 3.691 | 1,171,200 |
| 2023-12-04 | 3.960 | 3.990 | 3.960 | 3.990 | 3.681 | 1,013,000 |
| 2023-12-01 | 4.000 | 4.000 | 3.950 | 3.980 | 3.672 | 1,432,200 |
| 2023-11-30 | 3.960 | 4.020 | 3.940 | 4.020 | 3.709 | 4,672,700 |
| 2023-11-29 | 4.000 | 4.000 | 3.940 | 3.990 | 3.681 | 954,100 |
| 2023-11-28 | 3.970 | 3.990 | 3.950 | 3.990 | 3.681 | 1,421,100 |
| 2023-11-27 | 4.000 | 4.000 | 3.950 | 3.950 | 3.644 | 1,079,300 |
| 2023-11-24 | 4.010 | 4.010 | 3.960 | 4.000 | 3.691 | 434,700 |
| 2023-11-23 | 3.980 | 4.010 | 3.980 | 3.980 | 3.672 | 892,000 |
| 2023-11-22 | 3.990 | 4.000 | 3.970 | 3.980 | 3.672 | 379,500 |
| 2023-11-21 | 3.950 | 4.020 | 3.950 | 4.020 | 3.709 | 1,163,700 |
| 2023-11-20 | 4.010 | 4.010 | 3.950 | 3.950 | 3.644 | 978,000 |
| 2023-11-17 | 3.970 | 4.010 | 3.950 | 4.000 | 3.691 | 1,936,400 |
| 2023-11-16 | 4.020 | 4.030 | 3.970 | 4.020 | 3.709 | 1,586,200 |
| 2023-11-15 | 3.930 | 4.020 | 3.930 | 4.020 | 3.709 | 1,689,900 |
| 2023-11-14 | 3.930 | 3.960 | 3.920 | 3.930 | 3.626 | 1,143,000 |
| 2023-11-10 | 3.950 | 3.950 | 3.920 | 3.940 | 3.635 | 727,500 |
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.