IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 4.260 | 4.270 | 4.220 | 4.240 | 3.729 | 2,411,200 |
| 2022-08-17 | 4.250 | 4.270 | 4.220 | 4.240 | 3.729 | 2,793,000 |
| 2022-08-16 | 4.200 | 4.270 | 4.180 | 4.220 | 3.712 | 4,426,800 |
| 2022-08-15 | 4.110 | 4.190 | 4.110 | 4.160 | 3.659 | 4,004,900 |
| 2022-08-12 | 4.120 | 4.190 | 4.100 | 4.130 | 3.633 | 3,155,100 |
| 2022-08-11 | 4.130 | 4.140 | 4.100 | 4.110 | 3.615 | 3,059,100 |
| 2022-08-10 | 4.070 | 4.120 | 4.070 | 4.110 | 3.615 | 2,730,900 |
| 2022-08-09 | 4.140 | 4.140 | 4.070 | 4.110 | 3.615 | 617,500 |
| 2022-08-08 | 4.090 | 4.130 | 4.080 | 4.130 | 3.633 | 461,000 |
| 2022-08-05 | 4.130 | 4.140 | 4.080 | 4.120 | 3.624 | 1,135,600 |
| 2022-08-04 | 4.040 | 4.140 | 4.040 | 4.130 | 3.633 | 1,759,500 |
| 2022-08-03 | 4.100 | 4.130 | 4.040 | 4.110 | 3.615 | 2,307,000 |
| 2022-08-02 | 4.130 | 4.170 | 4.110 | 4.110 | 3.615 | 2,572,500 |
| 2022-08-01 | 4.050 | 4.170 | 4.050 | 4.130 | 3.633 | 5,608,200 |
| 2022-07-29 | 4.040 | 4.060 | 4.010 | 4.030 | 3.545 | 1,858,900 |
| 2022-07-28 | 4.030 | 4.050 | 4.010 | 4.040 | 3.553 | 1,207,500 |
| 2022-07-27 | 4.040 | 4.040 | 3.970 | 4.030 | 3.545 | 1,400,300 |
| 2022-07-26 | 4.000 | 4.050 | 3.970 | 4.030 | 3.545 | 1,916,300 |
| 2022-07-25 | 3.990 | 4.040 | 3.970 | 4.000 | 3.518 | 610,800 |
| 2022-07-22 | 3.980 | 4.040 | 3.980 | 3.980 | 3.501 | 1,345,900 |
| 2022-07-21 | 4.000 | 4.030 | 3.950 | 4.000 | 3.518 | 2,643,200 |
| 2022-07-20 | 3.970 | 4.020 | 3.930 | 3.940 | 3.465 | 1,922,100 |
| 2022-07-19 | 3.980 | 3.980 | 3.880 | 3.920 | 3.448 | 1,304,000 |
| 2022-07-18 | 3.920 | 3.990 | 3.860 | 3.980 | 3.501 | 939,200 |
| 2022-07-15 | 3.920 | 3.950 | 3.880 | 3.890 | 3.422 | 1,599,500 |
| 2022-07-14 | 3.900 | 3.920 | 3.850 | 3.890 | 3.422 | 1,769,900 |
| 2022-07-13 | 3.890 | 3.930 | 3.830 | 3.880 | 3.413 | 2,100,600 |
| 2022-07-12 | 3.800 | 3.940 | 3.800 | 3.890 | 3.422 | 2,040,700 |
| 2022-07-08 | 3.730 | 3.870 | 3.730 | 3.800 | 3.342 | 2,049,500 |
| 2022-07-07 | 3.650 | 3.790 | 3.650 | 3.730 | 3.281 | 2,045,900 |
| 2022-07-06 | 3.800 | 3.830 | 3.630 | 3.760 | 3.307 | 3,780,700 |
| 2022-07-05 | 3.820 | 3.850 | 3.770 | 3.800 | 3.342 | 1,656,500 |
| 2022-07-04 | 3.900 | 3.910 | 3.780 | 3.810 | 3.351 | 1,655,800 |
| 2022-07-01 | 3.850 | 3.910 | 3.820 | 3.900 | 3.430 | 869,500 |
| 2022-06-30 | 3.920 | 3.920 | 3.820 | 3.840 | 3.378 | 3,050,300 |
| 2022-06-29 | 3.910 | 3.980 | 3.800 | 3.900 | 3.430 | 2,558,300 |
| 2022-06-28 | 3.790 | 3.940 | 3.790 | 3.890 | 3.422 | 2,754,900 |
| 2022-06-27 | 3.810 | 3.870 | 3.750 | 3.780 | 3.325 | 3,060,500 |
| 2022-06-24 | 3.820 | 3.910 | 3.800 | 3.840 | 3.378 | 2,008,100 |
| 2022-06-23 | 3.760 | 3.880 | 3.750 | 3.820 | 3.360 | 4,027,400 |
| 2022-06-22 | 3.900 | 3.940 | 3.710 | 3.730 | 3.281 | 5,736,900 |
| 2022-06-21 | 3.950 | 3.970 | 3.900 | 3.930 | 3.457 | 1,882,500 |
| 2022-06-20 | 4.060 | 4.060 | 3.910 | 3.990 | 3.509 | 1,973,700 |
| 2022-06-17 | 3.950 | 4.040 | 3.900 | 4.040 | 3.553 | 19,382,600 |
| 2022-06-16 | 4.100 | 4.110 | 3.970 | 4.030 | 3.545 | 2,912,400 |
| 2022-06-15 | 4.110 | 4.110 | 4.050 | 4.080 | 3.589 | 3,945,400 |
| 2022-06-14 | 4.060 | 4.180 | 4.060 | 4.110 | 3.615 | 4,832,300 |
| 2022-06-13 | 4.040 | 4.110 | 4.020 | 4.060 | 3.571 | 7,576,500 |
| 2022-06-10 | 4.100 | 4.140 | 4.050 | 4.090 | 3.597 | 5,917,600 |
| 2022-06-09 | 4.190 | 4.230 | 4.110 | 4.120 | 3.624 | 2,511,600 |
| 2022-06-08 | 4.160 | 4.270 | 4.160 | 4.200 | 3.694 | 3,781,300 |
| 2022-06-07 | 4.230 | 4.280 | 4.160 | 4.200 | 3.694 | 2,474,300 |
| 2022-06-03 | 4.230 | 4.320 | 4.220 | 4.230 | 3.721 | 3,103,800 |
| 2022-06-02 | 4.230 | 4.320 | 4.230 | 4.270 | 3.756 | 2,466,700 |
| 2022-06-01 | 4.300 | 4.330 | 4.220 | 4.260 | 3.747 | 1,974,700 |
| 2022-05-31 | 4.190 | 4.330 | 4.190 | 4.300 | 3.782 | 9,315,800 |
| 2022-05-30 | 4.190 | 4.270 | 4.190 | 4.230 | 3.721 | 2,694,000 |
| 2022-05-27 | 4.270 | 4.270 | 4.180 | 4.260 | 3.747 | 1,852,600 |
| 2022-05-26 | 4.290 | 4.290 | 4.170 | 4.220 | 3.712 | 3,976,700 |
| 2022-05-25 | 4.130 | 4.250 | 4.120 | 4.240 | 3.729 | 5,732,000 |
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.