IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3.850 | 3.850 | 3.750 | 3.750 | 3.593 | 1,714,800 |
| 2025-07-28 | 3.780 | 3.860 | 3.760 | 3.860 | 3.699 | 965,000 |
| 2025-07-25 | 3.860 | 3.860 | 3.750 | 3.780 | 3.622 | 506,800 |
| 2025-07-24 | 3.830 | 3.860 | 3.810 | 3.860 | 3.699 | 522,700 |
| 2025-07-23 | 3.770 | 3.830 | 3.740 | 3.830 | 3.670 | 382,500 |
| 2025-07-22 | 3.770 | 3.770 | 3.750 | 3.750 | 3.593 | 250,000 |
| 2025-07-21 | 3.790 | 3.820 | 3.760 | 3.770 | 3.612 | 435,800 |
| 2025-07-18 | 3.840 | 3.840 | 3.770 | 3.800 | 3.641 | 1,523,600 |
| 2025-07-17 | 3.710 | 3.840 | 3.710 | 3.840 | 3.680 | 991,100 |
| 2025-07-16 | 3.750 | 3.760 | 3.700 | 3.740 | 3.584 | 771,600 |
| 2025-07-15 | 3.780 | 3.780 | 3.700 | 3.780 | 3.622 | 1,088,200 |
| 2025-07-14 | 3.790 | 3.830 | 3.760 | 3.780 | 3.622 | 508,400 |
| 2025-07-11 | 3.840 | 3.840 | 3.800 | 3.800 | 3.641 | 626,900 |
| 2025-07-10 | 3.890 | 3.890 | 3.800 | 3.850 | 3.689 | 1,117,400 |
| 2025-07-09 | 3.790 | 3.900 | 3.790 | 3.900 | 3.737 | 1,946,400 |
| 2025-07-08 | 3.780 | 3.790 | 3.750 | 3.790 | 3.632 | 822,700 |
| 2025-07-07 | 3.720 | 3.780 | 3.720 | 3.780 | 3.622 | 1,279,800 |
| 2025-07-04 | 3.780 | 3.780 | 3.700 | 3.740 | 3.584 | 519,300 |
| 2025-07-03 | 3.760 | 3.790 | 3.750 | 3.790 | 3.632 | 870,200 |
| 2025-07-02 | 3.760 | 3.780 | 3.750 | 3.750 | 3.593 | 1,165,900 |
| 2025-07-01 | 3.740 | 3.760 | 3.730 | 3.760 | 3.603 | 1,399,800 |
| 2025-06-30 | 3.710 | 3.740 | 3.670 | 3.740 | 3.584 | 2,742,200 |
| 2025-06-26 | 3.660 | 3.710 | 3.640 | 3.710 | 3.555 | 892,800 |
| 2025-06-25 | 3.680 | 3.700 | 3.630 | 3.660 | 3.507 | 1,433,900 |
| 2025-06-24 | 3.650 | 3.680 | 3.620 | 3.680 | 3.526 | 1,064,500 |
| 2025-06-23 | 3.670 | 3.670 | 3.630 | 3.650 | 3.497 | 736,200 |
| 2025-06-20 | 3.640 | 3.690 | 3.620 | 3.690 | 3.536 | 7,982,800 |
| 2025-06-19 | 3.660 | 3.660 | 3.610 | 3.640 | 3.488 | 907,200 |
| 2025-06-18 | 3.630 | 3.640 | 3.590 | 3.640 | 3.488 | 1,363,900 |
| 2025-06-17 | 3.720 | 3.720 | 3.620 | 3.630 | 3.478 | 1,073,400 |
| 2025-06-16 | 3.620 | 3.750 | 3.600 | 3.720 | 3.565 | 2,313,900 |
| 2025-06-13 | 3.600 | 3.640 | 3.600 | 3.610 | 3.459 | 730,200 |
| 2025-06-12 | 3.600 | 3.640 | 3.590 | 3.600 | 3.450 | 694,200 |
| 2025-06-11 | 3.610 | 3.620 | 3.580 | 3.600 | 3.450 | 2,381,600 |
| 2025-06-10 | 3.650 | 3.680 | 3.580 | 3.590 | 3.440 | 1,572,000 |
| 2025-06-09 | 3.640 | 3.660 | 3.620 | 3.650 | 3.497 | 260,500 |
| 2025-06-06 | 3.610 | 3.650 | 3.600 | 3.640 | 3.488 | 754,800 |
| 2025-06-05 | 3.610 | 3.640 | 3.600 | 3.630 | 3.478 | 696,300 |
| 2025-06-04 | 3.630 | 3.640 | 3.560 | 3.600 | 3.450 | 2,877,400 |
| 2025-06-03 | 3.590 | 3.650 | 3.590 | 3.630 | 3.478 | 2,260,200 |
| 2025-05-30 | 3.650 | 3.650 | 3.600 | 3.600 | 3.450 | 5,004,200 |
| 2025-05-29 | 3.620 | 3.660 | 3.610 | 3.640 | 3.488 | 1,480,500 |
| 2025-05-28 | 3.720 | 3.720 | 3.620 | 3.620 | 3.469 | 1,661,400 |
| 2025-05-27 | 3.670 | 3.720 | 3.660 | 3.720 | 3.565 | 1,738,300 |
| 2025-05-26 | 3.650 | 3.680 | 3.630 | 3.680 | 3.526 | 408,400 |
| 2025-05-23 | 3.680 | 3.690 | 3.650 | 3.670 | 3.517 | 820,600 |
| 2025-05-22 | 3.670 | 3.710 | 3.650 | 3.680 | 3.526 | 1,326,900 |
| 2025-05-21 | 3.650 | 3.720 | 3.650 | 3.670 | 3.517 | 1,052,800 |
| 2025-05-20 | 3.700 | 3.730 | 3.610 | 3.620 | 3.469 | 1,977,100 |
| 2025-05-19 | 3.750 | 3.750 | 3.700 | 3.710 | 3.555 | 1,201,000 |
| 2025-05-16 | 3.750 | 3.770 | 3.740 | 3.760 | 3.603 | 3,825,100 |
| 2025-05-15 | 3.700 | 3.770 | 3.690 | 3.750 | 3.593 | 3,252,100 |
| 2025-05-14 | 3.690 | 3.720 | 3.670 | 3.700 | 3.545 | 2,915,300 |
| 2025-05-13 | 3.650 | 3.720 | 3.650 | 3.700 | 3.545 | 2,998,400 |
| 2025-05-09 | 3.590 | 3.650 | 3.590 | 3.640 | 3.488 | 768,200 |
| 2025-05-08 | 3.700 | 3.710 | 3.580 | 3.580 | 3.430 | 1,494,600 |
| 2025-05-07 | 3.710 | 3.710 | 3.650 | 3.710 | 3.555 | 815,600 |
| 2025-05-06 | 3.670 | 3.710 | 3.670 | 3.710 | 3.555 | 962,500 |
| 2025-05-05 | 3.700 | 3.720 | 3.670 | 3.680 | 3.526 | 851,000 |
| 2025-05-02 | 3.640 | 3.720 | 3.610 | 3.720 | 3.565 | 1,443,300 |
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.