IOI Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	3.970	3.980	3.930	3.960	3.654	928,700
2023-11-08	3.970	3.990	3.960	3.970	3.663	781,100
2023-11-07	3.970	4.020	3.950	3.970	3.663	1,349,000
2023-11-06	3.950	4.020	3.950	4.010	3.700	2,318,200
2023-11-03	3.950	3.960	3.930	3.960	3.654	1,975,800
2023-11-02	3.930	3.950	3.910	3.930	3.626	1,785,500
2023-11-01	3.930	3.940	3.880	3.910	3.608	1,991,900
2023-10-31	3.900	3.930	3.900	3.930	3.626	615,500
2023-10-30	3.890	3.920	3.890	3.900	3.598	1,442,100
2023-10-27	3.910	3.940	3.890	3.920	3.617	1,922,600
2023-10-26	3.900	3.900	3.880	3.890	3.589	959,100
2023-10-25	3.880	3.910	3.880	3.900	3.598	632,800
2023-10-24	3.940	3.940	3.860	3.870	3.571	1,978,700
2023-10-23	3.920	3.940	3.900	3.920	3.617	1,161,400
2023-10-20	3.960	3.960	3.920	3.940	3.635	1,785,800
2023-10-19	3.920	3.960	3.920	3.950	3.644	3,005,000
2023-10-18	3.930	3.960	3.930	3.960	3.654	434,200
2023-10-17	3.890	3.940	3.890	3.930	3.626	1,536,400
2023-10-16	3.920	3.920	3.880	3.900	3.598	1,969,800
2023-10-13	3.900	3.940	3.900	3.910	3.608	1,220,000
2023-10-12	3.930	3.960	3.910	3.920	3.617	2,914,600
2023-10-11	3.950	3.970	3.930	3.930	3.626	2,416,700
2023-10-10	3.950	3.970	3.940	3.950	3.644	799,700
2023-10-09	3.940	3.950	3.920	3.930	3.626	1,004,200
2023-10-06	3.940	3.950	3.930	3.930	3.626	357,700
2023-10-05	3.920	3.950	3.900	3.930	3.626	2,101,000
2023-10-04	3.950	3.960	3.910	3.920	3.617	2,867,200
2023-10-03	3.980	3.980	3.940	3.950	3.644	1,737,600
2023-10-02	3.980	3.980	3.920	3.950	3.644	1,543,200
2023-09-29	3.950	4.000	3.930	3.980	3.672	2,865,700
2023-09-27	3.990	4.000	3.960	3.990	3.681	1,601,200
2023-09-26	4.000	4.010	3.970	3.980	3.672	888,300
2023-09-25	3.990	4.000	3.950	3.980	3.672	2,524,700
2023-09-22	3.950	4.040	3.950	4.000	3.691	1,317,800
2023-09-21	4.010	4.020	3.970	3.990	3.681	1,396,900
2023-09-20	3.980	4.030	3.960	4.000	3.691	2,469,400
2023-09-19	3.990	4.010	3.960	3.980	3.672	3,190,100
2023-09-18	3.850	4.020	3.850	3.990	3.681	8,032,300
2023-09-15	4.080	4.080	3.760	3.760	3.469	16,297,400
2023-09-14	4.100	4.140	4.050	4.080	3.764	2,622,500
2023-09-13	4.060	4.120	4.050	4.090	3.774	1,482,400
2023-09-12	4.040	4.080	4.010	4.040	3.728	1,788,700
2023-09-11	4.050	4.080	4.010	4.030	3.718	1,177,300
2023-09-08	4.050	4.080	4.010	4.050	3.737	1,904,600
2023-09-07	4.000	4.080	3.990	4.050	3.737	1,738,900
2023-09-06	3.970	4.020	3.960	3.990	3.681	1,925,800
2023-09-05	4.030	4.040	3.990	4.020	3.663	1,424,100
2023-09-04	4.050	4.060	4.020	4.030	3.672	1,148,000
2023-09-01	4.030	4.060	3.980	4.050	3.690	2,995,600
2023-08-30	4.020	4.060	4.000	4.030	3.672	4,857,900
2023-08-29	3.980	4.060	3.970	4.020	3.663	2,739,200
2023-08-28	4.020	4.020	3.980	4.020	3.663	1,176,800
2023-08-25	4.000	4.050	3.970	4.020	3.663	3,577,200
2023-08-24	3.990	4.020	3.980	4.010	3.654	4,084,700
2023-08-23	3.960	4.010	3.910	3.970	3.617	6,994,300
2023-08-22	4.040	4.070	4.030	4.050	3.690	3,719,100
2023-08-21	4.000	4.090	3.970	4.060	3.699	5,255,700
2023-08-18	3.890	4.000	3.890	3.980	3.626	2,744,700
2023-08-17	4.020	4.020	3.890	3.890	3.544	4,923,600
2023-08-16	4.000	4.020	3.950	4.020	3.663	3,080,800

← NewerPage 13 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.