IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.020 | 4.040 | 4.010 | 4.020 | 3.907 | 1,349,600 |
| 2025-10-27 | 4.020 | 4.050 | 4.000 | 4.020 | 3.907 | 1,477,300 |
| 2025-10-24 | 3.960 | 4.020 | 3.960 | 4.020 | 3.907 | 3,640,100 |
| 2025-10-23 | 3.950 | 3.990 | 3.950 | 3.980 | 3.868 | 2,928,300 |
| 2025-10-22 | 3.970 | 3.980 | 3.960 | 3.960 | 3.848 | 1,984,100 |
| 2025-10-21 | 3.990 | 4.020 | 3.960 | 3.970 | 3.858 | 2,038,700 |
| 2025-10-17 | 3.950 | 4.000 | 3.950 | 4.000 | 3.887 | 1,398,300 |
| 2025-10-16 | 3.950 | 3.980 | 3.940 | 3.950 | 3.839 | 3,230,800 |
| 2025-10-15 | 3.960 | 3.970 | 3.930 | 3.930 | 3.819 | 2,486,400 |
| 2025-10-14 | 3.950 | 3.980 | 3.950 | 3.960 | 3.848 | 1,749,900 |
| 2025-10-13 | 3.880 | 3.970 | 3.850 | 3.950 | 3.839 | 954,200 |
| 2025-10-10 | 3.980 | 3.980 | 3.950 | 3.960 | 3.848 | 1,366,500 |
| 2025-10-09 | 3.960 | 4.000 | 3.960 | 4.000 | 3.887 | 1,193,200 |
| 2025-10-08 | 3.950 | 3.980 | 3.950 | 3.950 | 3.839 | 1,760,200 |
| 2025-10-07 | 3.980 | 3.990 | 3.950 | 3.970 | 3.858 | 1,242,100 |
| 2025-10-06 | 3.970 | 4.000 | 3.950 | 3.970 | 3.858 | 922,900 |
| 2025-10-03 | 3.960 | 3.980 | 3.930 | 3.960 | 3.848 | 1,180,100 |
| 2025-10-02 | 3.950 | 3.960 | 3.950 | 3.950 | 3.839 | 1,822,500 |
| 2025-10-01 | 3.960 | 3.970 | 3.940 | 3.960 | 3.848 | 2,568,800 |
| 2025-09-30 | 3.950 | 3.960 | 3.950 | 3.950 | 3.839 | 5,592,400 |
| 2025-09-29 | 3.930 | 3.950 | 3.930 | 3.950 | 3.839 | 2,114,100 |
| 2025-09-26 | 3.940 | 3.950 | 3.920 | 3.930 | 3.819 | 2,492,000 |
| 2025-09-25 | 3.910 | 3.940 | 3.860 | 3.930 | 3.819 | 2,149,900 |
| 2025-09-24 | 3.880 | 3.910 | 3.860 | 3.900 | 3.790 | 2,264,600 |
| 2025-09-23 | 3.900 | 3.920 | 3.900 | 3.910 | 3.800 | 714,500 |
| 2025-09-22 | 3.910 | 3.910 | 3.870 | 3.910 | 3.800 | 1,905,200 |
| 2025-09-19 | 3.910 | 3.950 | 3.880 | 3.920 | 3.810 | 4,703,800 |
| 2025-09-18 | 3.930 | 3.960 | 3.900 | 3.910 | 3.800 | 2,453,000 |
| 2025-09-17 | 3.930 | 3.980 | 3.890 | 3.980 | 3.868 | 2,632,200 |
| 2025-09-12 | 3.880 | 3.940 | 3.880 | 3.930 | 3.819 | 1,972,800 |
| 2025-09-11 | 3.920 | 3.960 | 3.920 | 3.930 | 3.766 | 3,987,900 |
| 2025-09-10 | 3.940 | 3.950 | 3.910 | 3.930 | 3.766 | 2,720,500 |
| 2025-09-09 | 3.870 | 3.950 | 3.870 | 3.950 | 3.785 | 1,863,700 |
| 2025-09-08 | 3.860 | 3.880 | 3.860 | 3.860 | 3.699 | 748,400 |
| 2025-09-04 | 3.860 | 3.870 | 3.850 | 3.860 | 3.699 | 447,700 |
| 2025-09-03 | 3.860 | 3.880 | 3.850 | 3.880 | 3.718 | 2,038,100 |
| 2025-09-02 | 3.860 | 3.880 | 3.850 | 3.860 | 3.699 | 525,200 |
| 2025-08-29 | 3.900 | 3.940 | 3.850 | 3.860 | 3.699 | 3,748,600 |
| 2025-08-28 | 3.860 | 3.890 | 3.850 | 3.880 | 3.718 | 3,256,000 |
| 2025-08-27 | 3.860 | 3.860 | 3.840 | 3.860 | 3.699 | 894,500 |
| 2025-08-26 | 3.870 | 3.880 | 3.850 | 3.850 | 3.689 | 3,250,200 |
| 2025-08-25 | 3.870 | 3.890 | 3.850 | 3.850 | 3.689 | 1,029,100 |
| 2025-08-22 | 3.840 | 3.880 | 3.840 | 3.860 | 3.699 | 969,700 |
| 2025-08-21 | 3.860 | 3.870 | 3.850 | 3.860 | 3.699 | 4,351,000 |
| 2025-08-20 | 3.880 | 3.880 | 3.820 | 3.860 | 3.699 | 516,100 |
| 2025-08-19 | 3.820 | 3.880 | 3.820 | 3.880 | 3.718 | 1,619,000 |
| 2025-08-18 | 3.840 | 3.840 | 3.790 | 3.820 | 3.660 | 1,573,200 |
| 2025-08-15 | 3.840 | 3.840 | 3.800 | 3.820 | 3.660 | 1,272,400 |
| 2025-08-14 | 3.850 | 3.860 | 3.790 | 3.850 | 3.689 | 1,154,400 |
| 2025-08-13 | 3.830 | 3.850 | 3.810 | 3.850 | 3.689 | 1,993,300 |
| 2025-08-12 | 3.750 | 3.830 | 3.750 | 3.830 | 3.670 | 903,200 |
| 2025-08-11 | 3.750 | 3.770 | 3.740 | 3.740 | 3.584 | 201,100 |
| 2025-08-08 | 3.730 | 3.780 | 3.720 | 3.780 | 3.622 | 965,600 |
| 2025-08-07 | 3.720 | 3.750 | 3.700 | 3.730 | 3.574 | 1,009,500 |
| 2025-08-06 | 3.740 | 3.750 | 3.720 | 3.720 | 3.565 | 475,700 |
| 2025-08-05 | 3.740 | 3.770 | 3.740 | 3.740 | 3.584 | 475,700 |
| 2025-08-04 | 3.750 | 3.760 | 3.710 | 3.740 | 3.584 | 1,280,700 |
| 2025-08-01 | 3.780 | 3.790 | 3.750 | 3.750 | 3.593 | 375,500 |
| 2025-07-31 | 3.770 | 3.810 | 3.750 | 3.770 | 3.612 | 4,008,400 |
| 2025-07-30 | 3.750 | 3.780 | 3.740 | 3.760 | 3.603 | 601,500 |
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.