IOI Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.260	4.290	4.250	4.280	4.218	2,908,100
2026-04-21	4.250	4.270	4.230	4.260	4.198	3,296,300
2026-04-20	4.280	4.280	4.240	4.250	4.188	3,436,500
2026-04-17	4.300	4.300	4.220	4.280	4.218	6,345,800
2026-04-16	4.270	4.280	4.240	4.280	4.218	4,975,600
2026-04-15	4.270	4.280	4.240	4.270	4.208	5,500,600
2026-04-14	4.270	4.320	4.260	4.320	4.257	9,231,600
2026-04-13	4.260	4.320	4.250	4.270	4.208	9,670,100
2026-04-10	4.290	4.290	4.230	4.250	4.188	9,899,800
2026-04-09	4.190	4.310	4.180	4.280	4.218	26,579,199
2026-04-08	4.250	4.270	4.180	4.200	4.139	5,556,300
2026-04-07	4.290	4.290	4.210	4.260	4.198	16,360,900
2026-04-06	4.250	4.260	4.190	4.240	4.178	14,495,700
2026-04-03	4.290	4.310	4.240	4.240	4.178	12,313,400
2026-04-02	4.240	4.300	4.190	4.280	4.218	8,888,700
2026-04-01	4.290	4.290	4.190	4.220	4.159	9,317,200
2026-03-31	4.280	4.280	4.200	4.220	4.159	9,045,100
2026-03-30	4.120	4.250	4.120	4.250	4.188	22,534,600
2026-03-27	4.110	4.170	4.110	4.170	4.109	13,259,200
2026-03-26	4.100	4.150	4.080	4.110	4.050	6,529,500
2026-03-25	4.180	4.180	4.080	4.110	4.050	5,459,600
2026-03-24	4.090	4.180	4.060	4.150	4.090	6,568,900
2026-03-19	4.060	4.150	4.020	4.090	4.030	6,985,000
2026-03-18	3.990	4.060	3.990	4.060	4.001	2,541,400
2026-03-17	4.000	4.040	3.980	4.010	3.952	1,840,200
2026-03-16	3.990	4.020	3.960	3.990	3.932	2,799,300
2026-03-13	4.020	4.020	3.970	3.990	3.932	4,199,400
2026-03-12	3.980	4.020	3.940	4.020	3.961	3,151,800
2026-03-11	3.950	4.000	3.920	3.980	3.922	1,543,600
2026-03-10	3.950	4.000	3.890	3.950	3.892	1,885,500
2026-03-09	3.820	4.010	3.820	3.980	3.868	4,708,300
2026-03-06	3.930	3.930	3.900	3.910	3.800	8,770,900
2026-03-05	3.950	3.970	3.910	3.930	3.819	3,241,300
2026-03-04	3.910	3.960	3.900	3.920	3.810	6,286,900
2026-03-03	3.910	3.930	3.890	3.900	3.790	5,990,900
2026-03-02	3.900	3.960	3.800	3.940	3.829	2,754,400
2026-02-27	4.000	4.010	3.940	3.960	3.848	6,173,900
2026-02-26	4.020	4.040	3.970	4.010	3.897	3,329,800
2026-02-25	4.030	4.080	4.020	4.040	3.926	2,127,600
2026-02-24	4.060	4.060	4.000	4.010	3.897	2,272,000
2026-02-23	4.040	4.090	4.000	4.090	3.975	1,990,200
2026-02-20	3.970	4.010	3.970	4.000	3.887	1,906,300
2026-02-19	3.970	3.980	3.950	3.970	3.858	1,591,900
2026-02-16	3.980	3.980	3.920	3.970	3.858	1,195,400
2026-02-13	4.000	4.030	3.980	3.980	3.868	1,511,800
2026-02-12	4.030	4.030	4.010	4.020	3.907	1,129,000
2026-02-11	4.040	4.050	4.020	4.030	3.916	2,958,500
2026-02-10	4.050	4.050	4.030	4.030	3.916	2,171,700
2026-02-09	4.030	4.060	4.010	4.030	3.916	2,011,900
2026-02-06	4.030	4.060	4.020	4.030	3.916	826,800
2026-02-05	4.030	4.060	4.020	4.030	3.916	4,259,900
2026-02-04	4.010	4.040	3.990	4.030	3.916	1,064,600
2026-02-03	3.990	4.040	3.990	4.010	3.897	977,100
2026-01-30	4.000	4.030	3.960	3.990	3.878	2,141,100
2026-01-29	4.110	4.110	3.980	3.990	3.878	3,140,200
2026-01-28	4.050	4.110	4.050	4.110	3.994	3,465,000
2026-01-27	4.050	4.090	3.990	4.070	3.955	4,262,700
2026-01-26	4.030	4.050	4.020	4.050	3.936	1,745,300
2026-01-23	4.040	4.050	4.020	4.030	3.916	1,087,100
2026-01-22	4.040	4.050	4.020	4.040	3.926	2,350,900

← NewerPage 3 of 21 · 1,224 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.