IOI Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	4.040	4.050	4.020	4.040	3.926	2,350,900
2026-01-21	4.000	4.020	3.990	4.020	3.907	1,661,800
2026-01-20	4.000	4.060	4.000	4.000	3.887	1,534,800
2026-01-19	4.050	4.060	4.000	4.000	3.887	1,990,400
2026-01-16	4.060	4.060	4.030	4.060	3.946	1,563,600
2026-01-15	4.070	4.070	4.040	4.060	3.946	6,526,600
2026-01-14	4.040	4.080	4.040	4.070	3.955	2,622,200
2026-01-13	4.060	4.080	4.020	4.040	3.926	4,299,100
2026-01-12	4.030	4.090	4.030	4.090	3.975	3,748,200
2026-01-09	4.030	4.060	3.990	4.020	3.907	1,519,800
2026-01-08	4.060	4.060	4.010	4.020	3.907	3,290,800
2026-01-07	4.010	4.110	3.990	4.080	3.965	2,161,800
2026-01-06	4.030	4.050	3.990	4.030	3.916	2,681,900
2026-01-05	4.040	4.040	3.970	4.030	3.916	2,744,500
2026-01-02	4.010	4.030	4.000	4.000	3.887	1,031,200
2025-12-31	4.000	4.020	3.990	4.000	3.887	2,886,400
2025-12-30	4.050	4.070	3.990	3.990	3.878	1,231,100
2025-12-29	4.010	4.070	4.010	4.060	3.946	1,189,800
2025-12-26	4.020	4.050	4.010	4.020	3.907	265,000
2025-12-24	4.020	4.050	4.010	4.050	3.936	1,522,400
2025-12-23	4.010	4.070	4.000	4.040	3.926	1,449,500
2025-12-22	4.070	4.070	3.970	4.040	3.926	1,605,800
2025-12-19	4.090	4.100	4.050	4.080	3.965	8,435,200
2025-12-18	4.100	4.110	4.090	4.100	3.984	5,775,300
2025-12-17	4.070	4.130	4.070	4.100	3.984	5,299,700
2025-12-16	4.050	4.120	4.050	4.100	3.984	2,896,500
2025-12-15	4.130	4.140	4.040	4.060	3.946	2,343,500
2025-12-12	4.100	4.140	4.070	4.130	4.014	1,337,800
2025-12-11	4.050	4.100	4.030	4.100	3.984	2,965,300
2025-12-10	4.050	4.080	4.040	4.050	3.936	10,771,800
2025-12-09	4.050	4.070	4.020	4.070	3.955	4,424,300
2025-12-08	4.110	4.110	4.020	4.020	3.907	5,837,200
2025-12-05	4.090	4.110	4.090	4.110	3.994	1,921,800
2025-12-04	4.090	4.100	4.060	4.090	3.975	2,791,900
2025-12-03	4.110	4.110	4.090	4.100	3.984	2,363,800
2025-12-02	4.030	4.110	4.020	4.110	3.994	4,480,600
2025-12-01	3.990	4.040	3.980	4.030	3.916	2,252,000
2025-11-28	4.040	4.050	3.970	3.990	3.878	2,813,100
2025-11-27	4.050	4.100	4.020	4.040	3.926	3,278,900
2025-11-26	4.080	4.090	4.050	4.070	3.955	2,463,400
2025-11-25	4.090	4.090	4.070	4.080	3.965	5,091,000
2025-11-24	4.050	4.100	4.050	4.090	3.975	7,942,700
2025-11-21	4.050	4.080	4.050	4.060	3.946	3,622,400
2025-11-20	4.100	4.130	4.050	4.070	3.955	3,902,800
2025-11-19	4.040	4.110	4.040	4.100	3.984	13,622,400
2025-11-18	4.120	4.120	4.040	4.060	3.946	3,436,500
2025-11-17	4.100	4.120	4.090	4.110	3.994	4,293,200
2025-11-14	4.100	4.110	4.020	4.100	3.984	936,300
2025-11-13	4.100	4.110	4.100	4.100	3.984	1,267,500
2025-11-12	4.090	4.110	4.070	4.100	3.984	27,864,900
2025-11-11	4.070	4.130	4.060	4.100	3.984	60,115,301
2025-11-10	4.080	4.130	4.070	4.070	3.955	4,049,300
2025-11-07	4.050	4.090	4.050	4.080	3.965	1,926,800
2025-11-06	4.060	4.070	4.050	4.050	3.936	3,125,800
2025-11-05	4.050	4.080	4.050	4.080	3.965	3,432,700
2025-11-04	4.060	4.070	4.030	4.040	3.926	2,154,900
2025-11-03	4.020	4.070	4.020	4.070	3.955	2,486,400
2025-10-31	4.030	4.040	4.010	4.020	3.907	2,582,100
2025-10-30	4.020	4.060	4.010	4.060	3.946	2,495,100
2025-10-29	4.040	4.040	4.000	4.020	3.907	4,425,300

← NewerPage 4 of 21 · 1,225 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.