IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3.770 | 3.810 | 3.760 | 3.770 | 3.270 | 1,040,300 |
| 2021-11-23 | 3.850 | 3.880 | 3.760 | 3.760 | 3.262 | 1,476,000 |
| 2021-11-22 | 3.790 | 3.860 | 3.790 | 3.860 | 3.349 | 846,300 |
| 2021-11-19 | 3.820 | 3.840 | 3.780 | 3.820 | 3.314 | 553,200 |
| 2021-11-18 | 3.780 | 3.810 | 3.750 | 3.810 | 3.305 | 1,052,400 |
| 2021-11-17 | 3.770 | 3.780 | 3.730 | 3.780 | 3.279 | 1,527,600 |
| 2021-11-16 | 3.780 | 3.820 | 3.760 | 3.760 | 3.262 | 1,236,500 |
| 2021-11-15 | 3.890 | 3.890 | 3.770 | 3.770 | 3.270 | 1,206,800 |
| 2021-11-12 | 3.780 | 3.890 | 3.780 | 3.890 | 3.375 | 1,045,200 |
| 2021-11-11 | 3.800 | 3.860 | 3.790 | 3.820 | 3.314 | 1,152,600 |
| 2021-11-10 | 3.800 | 3.830 | 3.760 | 3.800 | 3.296 | 1,035,300 |
| 2021-11-09 | 3.900 | 3.910 | 3.760 | 3.810 | 3.305 | 3,743,800 |
| 2021-11-08 | 3.860 | 3.920 | 3.860 | 3.910 | 3.392 | 1,643,200 |
| 2021-11-05 | 3.870 | 3.900 | 3.820 | 3.850 | 3.340 | 1,625,100 |
| 2021-11-03 | 3.930 | 3.930 | 3.840 | 3.870 | 3.357 | 1,763,700 |
| 2021-11-02 | 3.870 | 3.930 | 3.820 | 3.930 | 3.409 | 2,099,000 |
| 2021-11-01 | 3.920 | 3.920 | 3.800 | 3.870 | 3.357 | 2,719,100 |
| 2021-10-29 | 3.960 | 3.980 | 3.900 | 3.930 | 3.409 | 1,725,600 |
| 2021-10-28 | 4.030 | 4.040 | 3.970 | 3.970 | 3.444 | 827,300 |
| 2021-10-27 | 4.020 | 4.050 | 4.000 | 4.020 | 3.487 | 716,700 |
| 2021-10-26 | 4.040 | 4.050 | 4.010 | 4.050 | 3.513 | 1,444,400 |
| 2021-10-25 | 4.010 | 4.050 | 4.010 | 4.050 | 3.513 | 873,800 |
| 2021-10-22 | 4.050 | 4.060 | 4.010 | 4.050 | 3.513 | 2,314,500 |
| 2021-10-21 | 4.020 | 4.060 | 4.010 | 4.050 | 3.513 | 2,387,400 |
| 2021-10-20 | 4.050 | 4.050 | 3.990 | 4.000 | 3.470 | 1,921,900 |
| 2021-10-18 | 4.050 | 4.100 | 4.000 | 4.030 | 3.496 | 694,200 |
| 2021-10-15 | 4.020 | 4.050 | 3.970 | 4.050 | 3.513 | 3,209,300 |
| 2021-10-14 | 4.090 | 4.090 | 3.990 | 4.010 | 3.479 | 1,029,500 |
← NewerPage 21 of 21 · 1,228 trading days
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.