IOI Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	4.000	4.020	3.950	4.020	3.663	3,080,800
2023-08-15	4.100	4.100	4.000	4.010	3.654	750,600
2023-08-14	4.070	4.100	4.030	4.070	3.708	1,508,900
2023-08-11	4.090	4.100	4.060	4.080	3.718	1,474,300
2023-08-10	4.170	4.170	4.060	4.090	3.727	2,265,700
2023-08-09	4.100	4.180	4.070	4.170	3.800	4,251,700
2023-08-08	4.070	4.140	4.070	4.100	3.736	2,589,400
2023-08-07	4.080	4.090	4.070	4.090	3.727	762,200
2023-08-04	4.100	4.130	4.040	4.080	3.718	1,259,400
2023-08-03	4.130	4.140	4.010	4.110	3.745	3,377,000
2023-08-02	4.160	4.170	4.110	4.140	3.772	2,500,000
2023-08-01	4.160	4.180	4.110	4.140	3.772	1,338,400
2023-07-31	4.130	4.180	4.130	4.170	3.800	4,956,600
2023-07-28	4.150	4.170	4.120	4.130	3.763	1,347,800
2023-07-27	4.140	4.190	4.140	4.170	3.800	4,972,500
2023-07-26	4.150	4.180	4.140	4.140	3.772	2,762,800
2023-07-25	4.080	4.220	4.080	4.110	3.745	5,604,900
2023-07-24	4.080	4.090	4.040	4.070	3.708	1,069,400
2023-07-21	3.990	4.100	3.990	4.070	3.708	3,839,200
2023-07-20	3.880	4.000	3.880	3.990	3.636	2,585,100
2023-07-18	3.860	3.910	3.840	3.880	3.535	2,214,100
2023-07-17	3.860	3.880	3.840	3.850	3.508	5,341,800
2023-07-14	3.910	3.910	3.830	3.870	3.526	2,140,300
2023-07-13	3.920	3.920	3.880	3.900	3.554	314,500
2023-07-12	3.880	3.930	3.850	3.910	3.563	1,766,800
2023-07-11	3.780	3.890	3.780	3.880	3.535	1,234,500
2023-07-10	3.750	3.820	3.750	3.770	3.435	857,200
2023-07-07	3.810	3.810	3.750	3.750	3.417	1,212,400
2023-07-06	3.840	3.850	3.830	3.840	3.499	1,581,900
2023-07-05	3.840	3.860	3.830	3.840	3.499	1,326,300
2023-07-04	3.810	3.830	3.780	3.810	3.472	1,810,600
2023-07-03	3.730	3.830	3.730	3.800	3.462	1,522,600
2023-06-30	3.730	3.770	3.700	3.730	3.399	3,675,200
2023-06-28	3.720	3.740	3.710	3.740	3.408	317,800
2023-06-27	3.770	3.770	3.710	3.730	3.399	862,300
2023-06-26	3.750	3.800	3.740	3.760	3.426	1,086,300
2023-06-23	3.760	3.760	3.710	3.740	3.408	2,087,300
2023-06-22	3.750	3.780	3.740	3.750	3.417	1,270,800
2023-06-21	3.760	3.760	3.730	3.750	3.417	987,000
2023-06-20	3.740	3.760	3.730	3.760	3.426	705,000
2023-06-19	3.760	3.760	3.710	3.740	3.408	1,538,400
2023-06-16	3.760	3.820	3.690	3.760	3.426	7,975,200
2023-06-15	3.760	3.780	3.740	3.760	3.426	854,800
2023-06-14	3.770	3.780	3.750	3.760	3.426	1,498,100
2023-06-13	3.820	3.830	3.750	3.770	3.435	1,497,400
2023-06-12	3.770	3.850	3.740	3.820	3.481	1,994,000
2023-06-09	3.770	3.780	3.720	3.770	3.435	1,821,900
2023-06-08	3.750	3.770	3.710	3.760	3.426	1,615,900
2023-06-07	3.810	3.820	3.760	3.780	3.444	1,240,100
2023-06-06	3.750	3.810	3.690	3.810	3.472	2,707,200
2023-06-02	3.710	3.760	3.670	3.750	3.417	2,604,500
2023-06-01	3.720	3.740	3.650	3.710	3.380	3,045,800
2023-05-31	3.880	3.880	3.690	3.690	3.362	8,226,800
2023-05-30	3.940	3.940	3.880	3.910	3.563	1,888,900
2023-05-29	3.890	3.970	3.890	3.950	3.599	971,300
2023-05-26	3.890	3.950	3.870	3.910	3.563	889,900
2023-05-25	3.930	3.980	3.890	3.910	3.563	1,378,800
2023-05-24	3.960	4.020	3.930	3.980	3.626	2,322,200
2023-05-23	3.940	3.990	3.940	3.960	3.608	1,165,800
2023-05-22	3.950	4.020	3.910	4.000	3.645	3,223,800

← NewerPage 14 of 21 · 1,228 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.