IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 3.800 | 3.800 | 3.750 | 3.790 | 3.400 | 6,526,800 |
| 2023-02-17 | 3.850 | 3.860 | 3.800 | 3.810 | 3.418 | 1,369,200 |
| 2023-02-16 | 3.830 | 3.910 | 3.810 | 3.850 | 3.454 | 3,123,300 |
| 2023-02-15 | 3.830 | 3.870 | 3.800 | 3.840 | 3.445 | 1,098,900 |
| 2023-02-14 | 3.770 | 3.880 | 3.760 | 3.850 | 3.454 | 2,125,700 |
| 2023-02-13 | 3.810 | 3.810 | 3.730 | 3.760 | 3.373 | 2,001,500 |
| 2023-02-10 | 3.820 | 3.840 | 3.810 | 3.810 | 3.418 | 983,100 |
| 2023-02-09 | 3.820 | 3.830 | 3.800 | 3.820 | 3.427 | 2,401,000 |
| 2023-02-08 | 3.810 | 3.840 | 3.800 | 3.830 | 3.436 | 3,117,100 |
| 2023-02-07 | 3.860 | 3.860 | 3.790 | 3.810 | 3.418 | 3,375,500 |
| 2023-02-03 | 3.820 | 3.860 | 3.820 | 3.860 | 3.463 | 2,283,700 |
| 2023-02-02 | 3.840 | 3.860 | 3.790 | 3.820 | 3.427 | 5,659,600 |
| 2023-01-31 | 3.830 | 3.870 | 3.820 | 3.820 | 3.427 | 6,349,800 |
| 2023-01-30 | 3.900 | 3.900 | 3.830 | 3.840 | 3.445 | 2,977,100 |
| 2023-01-27 | 3.880 | 3.890 | 3.840 | 3.890 | 3.490 | 1,271,800 |
| 2023-01-26 | 3.830 | 3.880 | 3.830 | 3.850 | 3.454 | 1,532,600 |
| 2023-01-25 | 3.880 | 3.900 | 3.840 | 3.850 | 3.454 | 1,352,500 |
| 2023-01-20 | 3.870 | 3.930 | 3.870 | 3.900 | 3.499 | 2,573,200 |
| 2023-01-19 | 3.940 | 3.960 | 3.880 | 3.880 | 3.481 | 2,141,600 |
| 2023-01-18 | 3.900 | 3.940 | 3.870 | 3.940 | 3.535 | 2,254,500 |
| 2023-01-17 | 3.930 | 3.960 | 3.900 | 3.920 | 3.517 | 2,210,900 |
| 2023-01-16 | 3.990 | 4.000 | 3.910 | 3.950 | 3.544 | 999,000 |
| 2023-01-13 | 3.950 | 4.000 | 3.930 | 3.990 | 3.580 | 1,735,700 |
| 2023-01-12 | 4.000 | 4.000 | 3.920 | 3.940 | 3.535 | 1,210,500 |
| 2023-01-11 | 4.000 | 4.000 | 3.930 | 3.970 | 3.562 | 1,359,800 |
| 2023-01-10 | 4.000 | 4.000 | 3.930 | 3.960 | 3.553 | 2,035,500 |
| 2023-01-09 | 3.950 | 4.020 | 3.920 | 4.010 | 3.598 | 2,743,800 |
| 2023-01-06 | 4.010 | 4.010 | 3.900 | 3.910 | 3.508 | 2,369,500 |
| 2023-01-05 | 3.940 | 4.020 | 3.930 | 4.000 | 3.589 | 1,460,300 |
| 2023-01-04 | 3.930 | 4.010 | 3.930 | 3.940 | 3.535 | 1,110,800 |
| 2023-01-03 | 4.050 | 4.050 | 3.940 | 3.960 | 3.553 | 1,468,500 |
| 2022-12-30 | 4.080 | 4.080 | 4.000 | 4.050 | 3.633 | 4,721,000 |
| 2022-12-29 | 4.050 | 4.060 | 3.970 | 4.050 | 3.633 | 1,997,500 |
| 2022-12-28 | 4.020 | 4.050 | 3.940 | 4.050 | 3.633 | 3,760,400 |
| 2022-12-27 | 3.900 | 4.040 | 3.860 | 4.040 | 3.625 | 2,826,700 |
| 2022-12-23 | 3.930 | 3.950 | 3.870 | 3.900 | 3.499 | 570,300 |
| 2022-12-22 | 3.830 | 3.950 | 3.830 | 3.940 | 3.535 | 850,800 |
| 2022-12-21 | 3.890 | 3.910 | 3.820 | 3.840 | 3.445 | 1,164,100 |
| 2022-12-20 | 3.950 | 4.010 | 3.900 | 3.910 | 3.508 | 1,989,600 |
| 2022-12-19 | 3.960 | 3.990 | 3.920 | 3.950 | 3.544 | 2,858,600 |
| 2022-12-16 | 3.690 | 3.980 | 3.680 | 3.980 | 3.571 | 14,987,000 |
| 2022-12-15 | 3.760 | 3.780 | 3.650 | 3.690 | 3.311 | 14,615,000 |
| 2022-12-14 | 3.740 | 3.790 | 3.740 | 3.760 | 3.373 | 8,792,700 |
| 2022-12-13 | 3.780 | 3.810 | 3.730 | 3.740 | 3.355 | 5,835,600 |
| 2022-12-12 | 3.790 | 3.810 | 3.750 | 3.800 | 3.409 | 4,356,800 |
| 2022-12-09 | 3.800 | 3.830 | 3.780 | 3.820 | 3.427 | 2,132,000 |
| 2022-12-08 | 3.780 | 3.830 | 3.750 | 3.800 | 3.409 | 3,335,800 |
| 2022-12-07 | 3.800 | 3.820 | 3.780 | 3.780 | 3.391 | 3,379,700 |
| 2022-12-06 | 3.790 | 3.830 | 3.760 | 3.800 | 3.409 | 2,993,400 |
| 2022-12-05 | 3.840 | 3.870 | 3.800 | 3.800 | 3.409 | 2,414,000 |
| 2022-12-02 | 3.840 | 3.920 | 3.820 | 3.870 | 3.472 | 3,179,200 |
| 2022-12-01 | 3.830 | 3.900 | 3.830 | 3.850 | 3.454 | 3,482,700 |
| 2022-11-30 | 3.870 | 3.920 | 3.800 | 3.820 | 3.427 | 7,668,700 |
| 2022-11-29 | 3.900 | 3.990 | 3.830 | 3.880 | 3.481 | 3,903,300 |
| 2022-11-25 | 3.990 | 4.020 | 3.900 | 3.980 | 3.571 | 3,723,400 |
| 2022-11-24 | 4.010 | 4.020 | 4.000 | 4.000 | 3.589 | 3,547,400 |
| 2022-11-23 | 3.970 | 4.020 | 3.950 | 4.020 | 3.607 | 1,109,200 |
| 2022-11-22 | 4.030 | 4.030 | 3.970 | 4.020 | 3.607 | 941,200 |
| 2022-11-21 | 4.100 | 4.100 | 3.910 | 4.020 | 3.607 | 2,235,700 |
| 2022-11-17 | 4.000 | 4.100 | 3.960 | 4.100 | 3.678 | 1,253,500 |
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.