IOI Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	4.100	4.160	4.080	4.120	3.624	9,136,100
2022-05-23	4.400	4.400	4.000	4.080	3.589	8,863,000
2022-05-20	4.370	4.410	4.310	4.400	3.870	4,639,000
2022-05-19	4.280	4.420	4.260	4.390	3.861	4,910,400
2022-05-18	4.420	4.420	4.340	4.340	3.817	3,493,500
2022-05-17	4.350	4.410	4.300	4.380	3.852	4,227,500
2022-05-13	4.230	4.390	4.230	4.320	3.800	5,980,700
2022-05-12	4.390	4.400	4.210	4.210	3.703	3,371,600
2022-05-11	4.390	4.410	4.360	4.360	3.835	2,521,500
2022-05-10	4.390	4.420	4.350	4.390	3.861	3,946,200
2022-05-09	4.560	4.560	4.350	4.390	3.861	4,165,700
2022-05-06	4.560	4.660	4.560	4.560	4.011	9,540,700
2022-05-05	4.680	4.760	4.670	4.720	4.152	8,471,000
2022-04-29	4.680	4.690	4.630	4.670	4.108	6,529,300
2022-04-28	4.680	4.710	4.650	4.680	4.116	17,208,400
2022-04-27	4.680	4.680	4.530	4.590	4.037	4,110,500
2022-04-26	4.700	4.740	4.650	4.680	4.116	12,074,900
2022-04-25	4.490	4.760	4.450	4.730	4.160	28,825,400
2022-04-22	4.410	4.450	4.350	4.430	3.896	3,755,200
2022-04-21	4.390	4.410	4.340	4.390	3.861	4,502,300
2022-04-20	4.300	4.420	4.300	4.330	3.809	6,377,000
2022-04-18	4.340	4.340	4.280	4.290	3.773	659,700
2022-04-15	4.330	4.370	4.310	4.310	3.791	682,300
2022-04-14	4.380	4.400	4.340	4.350	3.826	2,571,200
2022-04-13	4.410	4.420	4.360	4.400	3.870	3,949,400
2022-04-12	4.390	4.410	4.320	4.350	3.826	5,854,800
2022-04-11	4.370	4.430	4.330	4.370	3.844	4,812,200
2022-04-08	4.360	4.370	4.320	4.350	3.826	2,866,000
2022-04-07	4.280	4.360	4.200	4.340	3.817	5,307,300
2022-04-06	4.250	4.280	4.230	4.260	3.747	2,762,900
2022-04-05	4.180	4.250	4.160	4.250	3.738	3,456,900
2022-04-04	4.230	4.230	4.130	4.180	3.677	5,431,300
2022-04-01	4.140	4.240	4.070	4.240	3.729	3,229,200
2022-03-31	4.150	4.150	4.060	4.120	3.624	5,303,900
2022-03-30	4.120	4.140	4.080	4.120	3.624	1,823,400
2022-03-29	4.080	4.120	4.050	4.120	3.624	3,525,400
2022-03-28	4.140	4.150	4.070	4.110	3.615	2,965,900
2022-03-25	4.170	4.180	4.090	4.140	3.641	3,996,400
2022-03-24	4.200	4.200	4.090	4.150	3.650	3,084,800
2022-03-23	4.200	4.240	4.160	4.180	3.677	3,822,900
2022-03-22	4.080	4.260	4.070	4.200	3.694	6,854,900
2022-03-21	4.120	4.120	4.060	4.080	3.589	2,755,400
2022-03-18	4.130	4.190	4.100	4.100	3.606	14,540,200
2022-03-17	4.150	4.230	4.100	4.140	3.641	6,662,300
2022-03-16	4.110	4.170	4.100	4.120	3.624	5,702,600
2022-03-15	4.130	4.160	4.090	4.120	3.624	4,399,000
2022-03-14	4.210	4.270	4.140	4.150	3.650	4,381,800
2022-03-11	4.300	4.300	4.180	4.200	3.694	1,818,500
2022-03-10	4.300	4.350	4.220	4.300	3.782	7,619,300
2022-03-09	4.390	4.390	4.180	4.320	3.800	11,310,100
2022-03-08	4.490	4.500	4.340	4.370	3.791	6,502,000
2022-03-07	4.590	4.590	4.450	4.500	3.904	5,847,000
2022-03-04	4.630	4.650	4.490	4.590	3.982	8,058,000
2022-03-03	4.650	4.670	4.590	4.630	4.016	12,159,000
2022-03-02	4.620	4.680	4.570	4.610	3.999	17,489,600
2022-03-01	4.600	4.660	4.560	4.600	3.990	5,077,200
2022-02-28	4.600	4.690	4.560	4.600	3.990	9,959,500
2022-02-25	4.500	4.690	4.460	4.600	3.990	6,304,100
2022-02-24	4.400	4.600	4.400	4.500	3.904	9,969,200
2022-02-23	4.440	4.550	4.390	4.420	3.834	8,136,700

← NewerPage 19 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.