IOI Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	4.000	4.020	3.970	4.000	3.645	1,843,400
2023-05-18	3.930	4.020	3.930	4.000	3.645	1,856,300
2023-05-17	3.890	3.980	3.890	3.960	3.608	3,345,000
2023-05-16	3.850	3.920	3.840	3.900	3.554	875,700
2023-05-15	3.920	3.920	3.840	3.850	3.508	1,607,600
2023-05-12	3.860	3.950	3.860	3.920	3.572	1,310,500
2023-05-11	3.810	3.890	3.810	3.880	3.535	2,222,000
2023-05-10	3.830	3.850	3.800	3.810	3.472	1,409,600
2023-05-09	3.810	3.840	3.790	3.820	3.481	2,164,100
2023-05-08	3.850	3.880	3.820	3.820	3.481	1,343,300
2023-05-05	3.810	3.850	3.810	3.850	3.508	655,000
2023-05-03	3.850	3.860	3.810	3.850	3.508	1,322,500
2023-05-02	3.810	3.850	3.810	3.850	3.508	1,310,800
2023-04-28	3.840	3.850	3.800	3.820	3.481	1,455,500
2023-04-27	3.800	3.840	3.790	3.840	3.499	665,900
2023-04-26	3.870	3.870	3.770	3.800	3.462	2,314,200
2023-04-25	3.830	3.870	3.820	3.870	3.526	1,332,100
2023-04-20	3.870	3.870	3.810	3.810	3.472	569,700
2023-04-19	3.850	3.850	3.800	3.850	3.508	1,125,300
2023-04-18	3.830	3.870	3.800	3.870	3.526	879,100
2023-04-17	3.850	3.850	3.800	3.830	3.490	848,000
2023-04-14	3.820	3.850	3.810	3.850	3.508	613,400
2023-04-13	3.810	3.860	3.760	3.860	3.517	2,049,700
2023-04-12	3.790	3.810	3.770	3.800	3.462	898,300
2023-04-11	3.800	3.810	3.780	3.780	3.444	1,272,800
2023-04-10	3.750	3.800	3.750	3.800	3.462	505,300
2023-04-07	3.740	3.760	3.740	3.740	3.408	527,200
2023-04-06	3.790	3.790	3.740	3.740	3.408	4,004,000
2023-04-05	3.770	3.800	3.760	3.790	3.453	298,000
2023-04-04	3.820	3.820	3.760	3.760	3.426	1,325,000
2023-04-03	3.800	3.840	3.740	3.800	3.462	2,784,200
2023-03-31	3.790	3.810	3.750	3.810	3.472	2,392,700
2023-03-30	3.720	3.780	3.710	3.780	3.444	1,787,600
2023-03-29	3.730	3.770	3.700	3.720	3.390	3,862,900
2023-03-28	3.740	3.760	3.700	3.730	3.399	2,270,500
2023-03-27	3.770	3.800	3.710	3.730	3.399	4,932,600
2023-03-24	3.850	3.860	3.750	3.780	3.444	4,430,700
2023-03-23	3.800	3.880	3.760	3.880	3.535	2,240,800
2023-03-22	3.840	3.850	3.790	3.820	3.481	2,093,400
2023-03-21	3.870	3.870	3.790	3.820	3.481	2,264,200
2023-03-20	3.800	3.870	3.800	3.860	3.517	1,592,500
2023-03-17	3.740	3.910	3.740	3.910	3.563	18,764,900
2023-03-16	3.750	3.770	3.720	3.740	3.408	3,225,400
2023-03-15	3.760	3.800	3.750	3.800	3.462	2,763,900
2023-03-14	3.780	3.830	3.740	3.750	3.417	4,412,600
2023-03-13	3.780	3.900	3.750	3.900	3.499	4,056,100
2023-03-10	3.870	3.870	3.790	3.800	3.409	3,047,600
2023-03-09	3.950	3.950	3.870	3.890	3.490	2,751,600
2023-03-08	3.950	3.980	3.930	3.960	3.553	2,466,300
2023-03-07	3.900	4.000	3.890	3.980	3.571	3,304,000
2023-03-06	3.890	3.930	3.860	3.900	3.499	1,572,300
2023-03-03	3.820	3.890	3.790	3.870	3.472	3,070,900
2023-03-02	3.800	3.890	3.800	3.820	3.427	3,704,100
2023-03-01	3.820	3.820	3.740	3.790	3.400	4,361,100
2023-02-28	3.740	3.830	3.740	3.830	3.436	6,943,600
2023-02-27	3.760	3.760	3.720	3.740	3.355	3,662,900
2023-02-24	3.770	3.790	3.770	3.770	3.382	2,092,800
2023-02-23	3.790	3.810	3.720	3.770	3.382	6,124,500
2023-02-22	3.790	3.820	3.780	3.800	3.409	3,060,400
2023-02-21	3.790	3.850	3.790	3.810	3.418	3,120,300

← NewerPage 15 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.