IOI Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.480	4.560	4.470	4.500	4.434	5,492,400
2026-07-21	4.590	4.600	4.480	4.500	4.434	1,707,700
2026-07-20	4.600	4.600	4.550	4.590	4.523	1,556,700
2026-07-17	4.600	4.600	4.520	4.580	4.513	4,230,700
2026-07-16	4.590	4.620	4.520	4.560	4.494	2,304,800
2026-07-15	4.550	4.600	4.530	4.570	4.503	2,359,000
2026-07-14	4.580	4.650	4.490	4.510	4.444	2,955,500
2026-07-13	4.500	4.690	4.470	4.600	4.533	5,863,700
2026-07-10	4.360	4.550	4.360	4.510	4.444	4,298,400
2026-07-09	4.320	4.390	4.290	4.360	4.296	3,504,700
2026-07-08	4.350	4.350	4.290	4.330	4.267	3,006,900
2026-07-07	4.290	4.350	4.260	4.350	4.287	3,156,900
2026-07-06	4.290	4.330	4.250	4.290	4.227	1,658,900
2026-07-03	4.200	4.300	4.200	4.290	4.227	1,291,600
2026-07-02	4.250	4.260	4.200	4.240	4.178	1,866,000
2026-07-01	4.200	4.250	4.200	4.230	4.168	2,102,000
2026-06-30	4.240	4.250	4.200	4.220	4.159	3,684,600
2026-06-29	4.300	4.300	4.210	4.240	4.178	2,651,000
2026-06-26	4.240	4.280	4.200	4.270	4.208	2,133,800
2026-06-25	4.250	4.270	4.190	4.250	4.188	3,097,500
2026-06-24	4.350	4.350	4.240	4.270	4.208	2,108,700
2026-06-23	4.270	4.380	4.270	4.300	4.237	6,702,000
2026-06-22	4.330	4.330	4.240	4.270	4.208	2,081,400
2026-06-19	4.240	4.330	4.240	4.330	4.267	5,029,900
2026-06-18	4.230	4.270	4.210	4.240	4.178	4,296,700
2026-06-16	4.180	4.240	4.140	4.230	4.168	1,764,300
2026-06-15	4.200	4.230	4.130	4.180	4.119	2,573,700
2026-06-12	4.210	4.250	4.150	4.200	4.139	1,794,700
2026-06-11	4.290	4.290	4.220	4.230	4.168	3,752,600
2026-06-10	4.220	4.330	4.220	4.280	4.218	8,579,300
2026-06-09	4.160	4.250	4.160	4.220	4.159	8,465,300
2026-06-08	4.160	4.270	4.150	4.200	4.139	3,179,900
2026-06-05	4.220	4.220	4.140	4.170	4.109	8,329,100
2026-06-04	4.060	4.240	4.040	4.180	4.119	12,608,400
2026-06-03	4.000	4.110	3.920	4.050	3.991	5,162,400
2026-05-29	4.050	4.070	3.930	3.990	3.932	14,275,400
2026-05-28	4.050	4.060	3.960	4.020	3.961	9,621,200
2026-05-26	4.000	4.050	3.980	4.040	3.981	5,808,500
2026-05-25	4.090	4.090	4.010	4.010	3.952	4,036,900
2026-05-22	4.040	4.090	4.030	4.090	4.030	3,041,100
2026-05-21	4.100	4.100	4.040	4.040	3.981	3,222,700
2026-05-20	4.050	4.120	4.040	4.100	4.040	2,661,600
2026-05-19	4.030	4.110	3.980	4.050	3.991	5,827,100
2026-05-18	4.030	4.080	4.010	4.060	4.001	1,551,200
2026-05-15	4.110	4.110	4.010	4.040	3.981	3,324,900
2026-05-14	4.170	4.190	4.070	4.110	4.050	4,509,600
2026-05-13	4.260	4.260	4.170	4.200	4.139	3,199,800
2026-05-12	4.270	4.290	4.250	4.260	4.198	3,447,700
2026-05-11	4.280	4.320	4.260	4.280	4.218	3,179,100
2026-05-08	4.350	4.380	4.280	4.280	4.218	3,019,700
2026-05-07	4.330	4.400	4.330	4.350	4.287	7,082,300
2026-05-06	4.400	4.400	4.350	4.350	4.287	5,744,200
2026-05-05	4.400	4.400	4.380	4.400	4.336	10,959,500
2026-05-04	4.330	4.450	4.330	4.390	4.326	8,206,900
2026-04-30	4.250	4.320	4.250	4.320	4.257	11,164,200
2026-04-29	4.290	4.290	4.250	4.260	4.198	1,777,700
2026-04-28	4.300	4.300	4.250	4.290	4.227	2,494,500
2026-04-27	4.280	4.300	4.280	4.300	4.237	4,716,900
2026-04-24	4.280	4.300	4.270	4.280	4.218	4,135,000
2026-04-23	4.280	4.290	4.270	4.280	4.218	3,451,900

← NewerPage 2 of 5 · 245 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.