IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4.420 | 4.500 | 4.370 | 4.400 | 3.817 | 7,882,000 |
| 2022-02-21 | 4.560 | 4.650 | 4.380 | 4.420 | 3.834 | 7,805,300 |
| 2022-02-18 | 4.330 | 4.650 | 4.330 | 4.610 | 3.999 | 27,653,000 |
| 2022-02-17 | 4.350 | 4.410 | 4.300 | 4.330 | 3.756 | 5,230,400 |
| 2022-02-16 | 4.260 | 4.350 | 4.200 | 4.340 | 3.765 | 7,864,100 |
| 2022-02-15 | 4.140 | 4.320 | 4.130 | 4.270 | 3.704 | 14,717,300 |
| 2022-02-14 | 4.040 | 4.150 | 3.980 | 4.140 | 3.591 | 7,848,600 |
| 2022-02-11 | 3.910 | 4.040 | 3.910 | 4.020 | 3.487 | 6,460,900 |
| 2022-02-10 | 3.830 | 4.010 | 3.830 | 3.940 | 3.418 | 5,337,800 |
| 2022-02-09 | 3.800 | 3.940 | 3.790 | 3.850 | 3.340 | 5,054,100 |
| 2022-02-08 | 3.820 | 3.850 | 3.800 | 3.820 | 3.314 | 1,621,400 |
| 2022-02-07 | 3.750 | 3.840 | 3.740 | 3.830 | 3.322 | 1,330,800 |
| 2022-02-04 | 3.860 | 3.880 | 3.730 | 3.740 | 3.244 | 2,212,800 |
| 2022-02-03 | 3.800 | 3.900 | 3.780 | 3.890 | 3.375 | 1,672,200 |
| 2022-01-31 | 3.830 | 3.880 | 3.790 | 3.790 | 3.288 | 1,020,000 |
| 2022-01-28 | 3.820 | 3.870 | 3.820 | 3.830 | 3.322 | 806,500 |
| 2022-01-27 | 3.810 | 3.880 | 3.800 | 3.870 | 3.357 | 858,600 |
| 2022-01-26 | 3.840 | 3.850 | 3.790 | 3.800 | 3.296 | 1,034,400 |
| 2022-01-25 | 3.890 | 3.900 | 3.820 | 3.840 | 3.331 | 1,024,600 |
| 2022-01-24 | 3.860 | 3.930 | 3.860 | 3.930 | 3.409 | 786,400 |
| 2022-01-21 | 3.870 | 3.910 | 3.860 | 3.900 | 3.383 | 749,600 |
| 2022-01-20 | 3.850 | 3.920 | 3.850 | 3.870 | 3.357 | 1,366,600 |
| 2022-01-19 | 3.850 | 3.900 | 3.800 | 3.850 | 3.340 | 1,252,900 |
| 2022-01-17 | 3.900 | 3.910 | 3.820 | 3.900 | 3.383 | 1,411,600 |
| 2022-01-14 | 3.940 | 3.950 | 3.880 | 3.910 | 3.392 | 1,189,500 |
| 2022-01-13 | 3.980 | 4.020 | 3.870 | 3.950 | 3.427 | 2,115,900 |
| 2022-01-12 | 3.980 | 3.990 | 3.930 | 3.960 | 3.435 | 1,512,300 |
| 2022-01-11 | 3.880 | 3.990 | 3.850 | 3.980 | 3.453 | 2,702,200 |
| 2022-01-10 | 3.880 | 3.910 | 3.830 | 3.880 | 3.366 | 990,600 |
| 2022-01-07 | 3.750 | 3.890 | 3.750 | 3.880 | 3.366 | 1,816,500 |
| 2022-01-06 | 3.850 | 3.850 | 3.750 | 3.750 | 3.253 | 1,679,400 |
| 2022-01-05 | 3.810 | 3.850 | 3.770 | 3.850 | 3.340 | 962,700 |
| 2022-01-04 | 3.890 | 3.900 | 3.780 | 3.800 | 3.296 | 1,232,400 |
| 2022-01-03 | 3.720 | 3.890 | 3.720 | 3.890 | 3.375 | 1,758,300 |
| 2021-12-31 | 3.780 | 3.780 | 3.720 | 3.730 | 3.236 | 1,366,300 |
| 2021-12-30 | 3.760 | 3.800 | 3.740 | 3.790 | 3.288 | 774,400 |
| 2021-12-29 | 3.820 | 3.820 | 3.740 | 3.750 | 3.253 | 887,500 |
| 2021-12-28 | 3.760 | 3.820 | 3.740 | 3.820 | 3.314 | 690,600 |
| 2021-12-27 | 3.730 | 3.760 | 3.690 | 3.760 | 3.262 | 862,500 |
| 2021-12-24 | 3.780 | 3.780 | 3.720 | 3.730 | 3.236 | 263,100 |
| 2021-12-23 | 3.630 | 3.780 | 3.630 | 3.780 | 3.279 | 1,335,100 |
| 2021-12-22 | 3.610 | 3.660 | 3.610 | 3.620 | 3.140 | 776,400 |
| 2021-12-21 | 3.640 | 3.650 | 3.580 | 3.610 | 3.132 | 2,901,700 |
| 2021-12-20 | 3.650 | 3.680 | 3.600 | 3.650 | 3.166 | 1,426,900 |
| 2021-12-17 | 3.600 | 3.700 | 3.600 | 3.700 | 3.210 | 4,835,000 |
| 2021-12-16 | 3.610 | 3.640 | 3.570 | 3.630 | 3.149 | 4,202,200 |
| 2021-12-15 | 3.650 | 3.660 | 3.590 | 3.610 | 3.132 | 3,362,000 |
| 2021-12-14 | 3.700 | 3.710 | 3.620 | 3.620 | 3.140 | 2,748,900 |
| 2021-12-13 | 3.700 | 3.780 | 3.690 | 3.730 | 3.236 | 1,431,500 |
| 2021-12-10 | 3.690 | 3.720 | 3.660 | 3.720 | 3.227 | 801,200 |
| 2021-12-09 | 3.660 | 3.690 | 3.640 | 3.690 | 3.201 | 1,097,100 |
| 2021-12-08 | 3.680 | 3.690 | 3.650 | 3.670 | 3.184 | 1,375,300 |
| 2021-12-07 | 3.650 | 3.710 | 3.650 | 3.680 | 3.192 | 715,000 |
| 2021-12-06 | 3.700 | 3.760 | 3.650 | 3.650 | 3.166 | 2,036,900 |
| 2021-12-02 | 3.700 | 3.770 | 3.650 | 3.740 | 3.244 | 1,895,600 |
| 2021-12-01 | 3.680 | 3.700 | 3.630 | 3.700 | 3.210 | 2,683,700 |
| 2021-11-30 | 3.660 | 3.690 | 3.620 | 3.680 | 3.192 | 6,681,200 |
| 2021-11-29 | 3.710 | 3.720 | 3.640 | 3.640 | 3.158 | 2,392,700 |
| 2021-11-26 | 3.740 | 3.750 | 3.660 | 3.750 | 3.253 | 3,006,900 |
| 2021-11-25 | 3.770 | 3.780 | 3.730 | 3.780 | 3.279 | 1,342,700 |
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.