IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 3.970 | 4.020 | 3.960 | 4.020 | 3.607 | 1,452,700 |
| 2022-11-15 | 4.010 | 4.030 | 3.970 | 4.030 | 3.616 | 926,800 |
| 2022-11-14 | 4.010 | 4.030 | 3.970 | 4.030 | 3.616 | 1,308,300 |
| 2022-11-11 | 4.040 | 4.040 | 3.990 | 4.010 | 3.598 | 1,777,100 |
| 2022-11-10 | 3.980 | 4.020 | 3.980 | 3.990 | 3.580 | 1,452,700 |
| 2022-11-09 | 4.030 | 4.030 | 3.990 | 4.000 | 3.589 | 1,476,800 |
| 2022-11-08 | 4.040 | 4.040 | 3.980 | 4.020 | 3.607 | 1,744,100 |
| 2022-11-07 | 3.900 | 4.010 | 3.900 | 3.990 | 3.580 | 2,539,200 |
| 2022-11-04 | 3.870 | 4.000 | 3.870 | 4.000 | 3.589 | 1,603,300 |
| 2022-11-03 | 3.980 | 3.990 | 3.860 | 3.900 | 3.499 | 2,984,900 |
| 2022-11-02 | 4.000 | 4.010 | 3.980 | 3.990 | 3.580 | 1,953,200 |
| 2022-11-01 | 4.050 | 4.050 | 3.980 | 3.980 | 3.571 | 2,018,400 |
| 2022-10-31 | 4.000 | 4.080 | 4.000 | 4.080 | 3.660 | 4,616,300 |
| 2022-10-28 | 4.040 | 4.050 | 4.010 | 4.040 | 3.625 | 1,726,400 |
| 2022-10-27 | 4.030 | 4.070 | 3.980 | 4.040 | 3.625 | 2,652,200 |
| 2022-10-26 | 3.910 | 4.040 | 3.910 | 4.040 | 3.625 | 1,741,400 |
| 2022-10-25 | 3.950 | 4.000 | 3.860 | 3.910 | 3.508 | 1,646,300 |
| 2022-10-21 | 3.900 | 3.980 | 3.890 | 3.940 | 3.535 | 3,460,500 |
| 2022-10-20 | 3.840 | 4.000 | 3.840 | 4.000 | 3.589 | 3,136,300 |
| 2022-10-19 | 3.910 | 3.920 | 3.810 | 3.830 | 3.436 | 1,006,700 |
| 2022-10-18 | 3.720 | 3.950 | 3.710 | 3.950 | 3.544 | 1,674,900 |
| 2022-10-17 | 3.720 | 3.720 | 3.650 | 3.690 | 3.311 | 1,266,000 |
| 2022-10-14 | 3.680 | 3.740 | 3.660 | 3.720 | 3.337 | 1,863,300 |
| 2022-10-13 | 3.690 | 3.690 | 3.590 | 3.660 | 3.284 | 2,144,500 |
| 2022-10-12 | 3.650 | 3.680 | 3.590 | 3.680 | 3.302 | 3,622,600 |
| 2022-10-11 | 3.710 | 3.730 | 3.630 | 3.680 | 3.302 | 3,247,600 |
| 2022-10-07 | 3.770 | 3.770 | 3.740 | 3.750 | 3.364 | 1,397,800 |
| 2022-10-06 | 3.810 | 3.830 | 3.790 | 3.790 | 3.400 | 2,263,400 |
| 2022-10-05 | 3.790 | 3.890 | 3.770 | 3.840 | 3.445 | 1,951,300 |
| 2022-10-04 | 3.820 | 3.820 | 3.750 | 3.750 | 3.364 | 2,554,000 |
| 2022-10-03 | 3.770 | 3.790 | 3.750 | 3.770 | 3.382 | 2,303,000 |
| 2022-09-30 | 3.740 | 3.810 | 3.740 | 3.770 | 3.382 | 1,400,600 |
| 2022-09-29 | 3.770 | 3.790 | 3.760 | 3.780 | 3.391 | 1,300,700 |
| 2022-09-28 | 3.800 | 3.840 | 3.730 | 3.770 | 3.382 | 3,380,800 |
| 2022-09-27 | 3.740 | 3.850 | 3.740 | 3.800 | 3.409 | 3,203,900 |
| 2022-09-26 | 3.800 | 3.820 | 3.740 | 3.740 | 3.355 | 2,248,400 |
| 2022-09-23 | 3.870 | 3.870 | 3.810 | 3.810 | 3.418 | 2,996,000 |
| 2022-09-22 | 3.850 | 3.910 | 3.850 | 3.890 | 3.490 | 2,644,900 |
| 2022-09-21 | 3.920 | 3.930 | 3.850 | 3.890 | 3.490 | 2,628,400 |
| 2022-09-20 | 3.920 | 3.950 | 3.910 | 3.930 | 3.526 | 1,470,800 |
| 2022-09-19 | 3.900 | 3.950 | 3.840 | 3.920 | 3.517 | 3,531,900 |
| 2022-09-15 | 4.060 | 4.060 | 3.880 | 3.880 | 3.481 | 12,089,700 |
| 2022-09-14 | 4.080 | 4.100 | 4.070 | 4.080 | 3.660 | 3,148,400 |
| 2022-09-13 | 4.110 | 4.140 | 4.080 | 4.120 | 3.696 | 2,865,900 |
| 2022-09-12 | 4.050 | 4.110 | 3.960 | 4.060 | 3.642 | 2,225,400 |
| 2022-09-09 | 4.090 | 4.130 | 4.080 | 4.080 | 3.589 | 1,213,200 |
| 2022-09-08 | 4.100 | 4.140 | 4.080 | 4.110 | 3.615 | 1,431,200 |
| 2022-09-07 | 4.120 | 4.120 | 4.080 | 4.110 | 3.615 | 344,400 |
| 2022-09-06 | 4.140 | 4.150 | 4.100 | 4.130 | 3.633 | 2,196,300 |
| 2022-09-05 | 4.090 | 4.130 | 4.080 | 4.110 | 3.615 | 1,752,200 |
| 2022-09-02 | 4.110 | 4.150 | 4.060 | 4.100 | 3.606 | 1,013,200 |
| 2022-09-01 | 4.110 | 4.220 | 4.110 | 4.110 | 3.615 | 2,777,600 |
| 2022-08-30 | 4.170 | 4.240 | 4.110 | 4.230 | 3.721 | 3,272,300 |
| 2022-08-29 | 4.090 | 4.190 | 4.070 | 4.170 | 3.668 | 1,409,900 |
| 2022-08-26 | 4.110 | 4.170 | 4.060 | 4.170 | 3.668 | 1,251,200 |
| 2022-08-25 | 3.900 | 4.090 | 3.860 | 4.060 | 3.571 | 3,898,600 |
| 2022-08-24 | 4.190 | 4.230 | 3.840 | 3.900 | 3.430 | 5,351,300 |
| 2022-08-23 | 4.150 | 4.210 | 4.140 | 4.190 | 3.685 | 1,324,100 |
| 2022-08-22 | 4.230 | 4.240 | 4.160 | 4.190 | 3.685 | 1,119,900 |
| 2022-08-19 | 4.260 | 4.260 | 4.160 | 4.230 | 3.721 | 2,938,400 |
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.