IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 3.630 | 3.660 | 3.620 | 3.660 | 3.507 | 2,120,300 |
| 2025-04-29 | 3.670 | 3.670 | 3.610 | 3.630 | 3.478 | 1,008,000 |
| 2025-04-28 | 3.690 | 3.690 | 3.650 | 3.650 | 3.497 | 385,900 |
| 2025-04-25 | 3.670 | 3.680 | 3.630 | 3.680 | 3.526 | 627,600 |
| 2025-04-24 | 3.630 | 3.670 | 3.590 | 3.650 | 3.497 | 1,449,400 |
| 2025-04-23 | 3.640 | 3.680 | 3.630 | 3.650 | 3.497 | 614,300 |
| 2025-04-22 | 3.650 | 3.650 | 3.590 | 3.640 | 3.488 | 1,107,700 |
| 2025-04-21 | 3.680 | 3.680 | 3.600 | 3.650 | 3.497 | 1,034,000 |
| 2025-04-18 | 3.620 | 3.670 | 3.610 | 3.660 | 3.507 | 517,000 |
| 2025-04-17 | 3.590 | 3.640 | 3.570 | 3.590 | 3.440 | 2,430,600 |
| 2025-04-16 | 3.650 | 3.650 | 3.560 | 3.590 | 3.440 | 2,179,900 |
| 2025-04-15 | 3.680 | 3.690 | 3.640 | 3.650 | 3.497 | 1,192,800 |
| 2025-04-14 | 3.580 | 3.680 | 3.580 | 3.680 | 3.526 | 1,606,400 |
| 2025-04-11 | 3.500 | 3.590 | 3.500 | 3.550 | 3.402 | 1,203,400 |
| 2025-04-10 | 3.520 | 3.600 | 3.500 | 3.590 | 3.440 | 4,987,500 |
| 2025-04-09 | 3.460 | 3.520 | 3.420 | 3.460 | 3.315 | 6,676,500 |
| 2025-04-08 | 3.610 | 3.610 | 3.460 | 3.460 | 3.315 | 3,045,600 |
| 2025-04-07 | 3.640 | 3.650 | 3.550 | 3.610 | 3.459 | 2,591,000 |
| 2025-04-04 | 3.710 | 3.720 | 3.670 | 3.700 | 3.545 | 1,672,000 |
| 2025-04-03 | 3.670 | 3.720 | 3.670 | 3.710 | 3.555 | 1,194,200 |
| 2025-04-02 | 3.650 | 3.710 | 3.620 | 3.710 | 3.555 | 2,292,100 |
| 2025-03-28 | 3.690 | 3.720 | 3.630 | 3.650 | 3.497 | 3,174,100 |
| 2025-03-27 | 3.690 | 3.730 | 3.680 | 3.710 | 3.555 | 1,866,400 |
| 2025-03-26 | 3.660 | 3.720 | 3.660 | 3.700 | 3.545 | 3,186,300 |
| 2025-03-25 | 3.700 | 3.700 | 3.650 | 3.660 | 3.507 | 2,520,300 |
| 2025-03-24 | 3.700 | 3.720 | 3.670 | 3.710 | 3.555 | 1,315,800 |
| 2025-03-21 | 3.700 | 3.740 | 3.690 | 3.690 | 3.536 | 4,182,500 |
| 2025-03-20 | 3.720 | 3.730 | 3.700 | 3.700 | 3.545 | 750,000 |
| 2025-03-19 | 3.700 | 3.750 | 3.660 | 3.740 | 3.584 | 1,820,100 |
| 2025-03-17 | 3.690 | 3.710 | 3.650 | 3.700 | 3.545 | 1,092,500 |
| 2025-03-14 | 3.660 | 3.710 | 3.640 | 3.690 | 3.536 | 1,879,900 |
| 2025-03-13 | 3.650 | 3.700 | 3.640 | 3.670 | 3.517 | 2,110,000 |
| 2025-03-12 | 3.680 | 3.680 | 3.590 | 3.670 | 3.517 | 2,937,400 |
| 2025-03-11 | 3.670 | 3.710 | 3.610 | 3.700 | 3.545 | 2,062,100 |
| 2025-03-10 | 3.730 | 3.760 | 3.710 | 3.710 | 3.507 | 3,537,600 |
| 2025-03-07 | 3.800 | 3.800 | 3.720 | 3.730 | 3.526 | 2,708,800 |
| 2025-03-06 | 3.810 | 3.830 | 3.780 | 3.830 | 3.620 | 1,276,600 |
| 2025-03-05 | 3.830 | 3.840 | 3.780 | 3.790 | 3.583 | 1,077,500 |
| 2025-03-04 | 3.770 | 3.850 | 3.730 | 3.840 | 3.630 | 2,143,100 |
| 2025-03-03 | 3.870 | 3.870 | 3.750 | 3.770 | 3.564 | 919,700 |
| 2025-02-28 | 3.770 | 3.890 | 3.740 | 3.890 | 3.677 | 8,497,100 |
| 2025-02-27 | 3.830 | 3.830 | 3.740 | 3.760 | 3.554 | 1,574,500 |
| 2025-02-26 | 3.780 | 3.860 | 3.780 | 3.860 | 3.649 | 2,416,100 |
| 2025-02-25 | 3.800 | 3.860 | 3.800 | 3.820 | 3.611 | 2,433,200 |
| 2025-02-24 | 3.780 | 3.840 | 3.740 | 3.840 | 3.630 | 1,248,700 |
| 2025-02-21 | 3.740 | 3.780 | 3.720 | 3.780 | 3.573 | 1,491,100 |
| 2025-02-20 | 3.730 | 3.750 | 3.700 | 3.750 | 3.545 | 1,765,500 |
| 2025-02-19 | 3.730 | 3.760 | 3.720 | 3.750 | 3.545 | 1,710,700 |
| 2025-02-18 | 3.740 | 3.770 | 3.730 | 3.750 | 3.545 | 2,401,500 |
| 2025-02-17 | 3.780 | 3.780 | 3.720 | 3.740 | 3.535 | 1,090,000 |
| 2025-02-14 | 3.780 | 3.790 | 3.750 | 3.780 | 3.573 | 901,000 |
| 2025-02-13 | 3.800 | 3.810 | 3.770 | 3.800 | 3.592 | 1,568,000 |
| 2025-02-12 | 3.750 | 3.800 | 3.750 | 3.790 | 3.583 | 1,681,400 |
| 2025-02-10 | 3.770 | 3.800 | 3.750 | 3.750 | 3.545 | 683,000 |
| 2025-02-07 | 3.770 | 3.800 | 3.760 | 3.760 | 3.554 | 448,400 |
| 2025-02-06 | 3.770 | 3.800 | 3.760 | 3.760 | 3.554 | 762,400 |
| 2025-02-05 | 3.720 | 3.800 | 3.720 | 3.800 | 3.592 | 937,200 |
| 2025-02-04 | 3.710 | 3.740 | 3.690 | 3.720 | 3.517 | 1,167,800 |
| 2025-02-03 | 3.710 | 3.730 | 3.690 | 3.720 | 3.517 | 1,682,100 |
| 2025-01-31 | 3.770 | 3.770 | 3.720 | 3.720 | 3.517 | 1,487,000 |
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.