IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 3.750 | 3.760 | 3.720 | 3.730 | 3.526 | 476,600 |
| 2025-01-27 | 3.750 | 3.770 | 3.740 | 3.750 | 3.545 | 620,200 |
| 2025-01-24 | 3.750 | 3.790 | 3.710 | 3.750 | 3.545 | 3,081,100 |
| 2025-01-23 | 3.750 | 3.810 | 3.740 | 3.750 | 3.545 | 3,392,200 |
| 2025-01-22 | 3.720 | 3.780 | 3.720 | 3.750 | 3.545 | 5,704,900 |
| 2025-01-21 | 3.750 | 3.780 | 3.720 | 3.720 | 3.517 | 3,718,100 |
| 2025-01-20 | 3.700 | 3.780 | 3.700 | 3.750 | 3.545 | 2,681,500 |
| 2025-01-17 | 3.750 | 3.750 | 3.690 | 3.710 | 3.507 | 9,189,000 |
| 2025-01-16 | 3.770 | 3.790 | 3.740 | 3.740 | 3.535 | 5,118,400 |
| 2025-01-15 | 3.750 | 3.780 | 3.720 | 3.750 | 3.545 | 3,578,500 |
| 2025-01-14 | 3.800 | 3.820 | 3.750 | 3.750 | 3.545 | 2,753,700 |
| 2025-01-13 | 3.800 | 3.800 | 3.730 | 3.780 | 3.573 | 1,758,100 |
| 2025-01-10 | 3.830 | 3.850 | 3.810 | 3.830 | 3.620 | 1,594,500 |
| 2025-01-09 | 3.840 | 3.860 | 3.830 | 3.850 | 3.639 | 2,748,000 |
| 2025-01-08 | 3.860 | 3.870 | 3.840 | 3.860 | 3.649 | 3,295,300 |
| 2025-01-07 | 3.860 | 3.880 | 3.850 | 3.860 | 3.649 | 2,608,100 |
| 2025-01-06 | 3.860 | 3.870 | 3.860 | 3.860 | 3.649 | 991,900 |
| 2025-01-03 | 3.860 | 3.870 | 3.850 | 3.850 | 3.639 | 2,165,300 |
| 2025-01-02 | 3.870 | 3.890 | 3.870 | 3.870 | 3.658 | 600,800 |
| 2024-12-31 | 3.860 | 3.890 | 3.860 | 3.880 | 3.668 | 1,346,400 |
| 2024-12-30 | 3.870 | 3.870 | 3.840 | 3.860 | 3.649 | 1,758,100 |
| 2024-12-27 | 3.860 | 3.890 | 3.850 | 3.860 | 3.649 | 597,000 |
| 2024-12-26 | 3.840 | 3.880 | 3.840 | 3.860 | 3.649 | 1,943,800 |
| 2024-12-24 | 3.790 | 3.850 | 3.790 | 3.840 | 3.630 | 705,400 |
| 2024-12-23 | 3.770 | 3.840 | 3.770 | 3.800 | 3.592 | 1,093,500 |
| 2024-12-20 | 3.800 | 3.800 | 3.750 | 3.760 | 3.554 | 3,117,300 |
| 2024-12-19 | 3.850 | 3.860 | 3.760 | 3.800 | 3.592 | 2,035,200 |
| 2024-12-18 | 3.870 | 3.880 | 3.840 | 3.860 | 3.649 | 2,465,500 |
| 2024-12-17 | 3.870 | 3.890 | 3.850 | 3.860 | 3.649 | 1,008,700 |
| 2024-12-16 | 3.860 | 3.900 | 3.860 | 3.860 | 3.649 | 876,800 |
| 2024-12-13 | 3.870 | 3.870 | 3.850 | 3.860 | 3.649 | 268,600 |
| 2024-12-12 | 3.860 | 3.880 | 3.860 | 3.860 | 3.649 | 1,082,500 |
| 2024-12-11 | 3.900 | 3.910 | 3.860 | 3.860 | 3.649 | 617,800 |
| 2024-12-10 | 3.910 | 3.940 | 3.860 | 3.900 | 3.687 | 723,100 |
| 2024-12-09 | 3.890 | 3.950 | 3.880 | 3.910 | 3.696 | 2,841,800 |
| 2024-12-06 | 3.950 | 3.950 | 3.890 | 3.890 | 3.677 | 1,109,200 |
| 2024-12-05 | 3.950 | 3.970 | 3.930 | 3.960 | 3.743 | 938,900 |
| 2024-12-04 | 3.900 | 3.970 | 3.900 | 3.950 | 3.734 | 1,583,900 |
| 2024-12-03 | 3.860 | 3.900 | 3.840 | 3.880 | 3.668 | 2,004,900 |
| 2024-12-02 | 3.820 | 3.890 | 3.800 | 3.860 | 3.649 | 2,088,500 |
| 2024-11-29 | 3.840 | 3.850 | 3.790 | 3.800 | 3.592 | 3,035,000 |
| 2024-11-28 | 3.870 | 3.890 | 3.840 | 3.840 | 3.630 | 1,464,100 |
| 2024-11-27 | 3.840 | 3.900 | 3.830 | 3.850 | 3.639 | 1,500,000 |
| 2024-11-26 | 3.790 | 3.810 | 3.780 | 3.800 | 3.592 | 1,393,000 |
| 2024-11-25 | 3.830 | 3.850 | 3.770 | 3.790 | 3.583 | 5,016,700 |
| 2024-11-22 | 3.880 | 3.880 | 3.810 | 3.810 | 3.602 | 1,136,100 |
| 2024-11-21 | 3.940 | 3.970 | 3.860 | 3.860 | 3.649 | 1,172,500 |
| 2024-11-20 | 3.940 | 3.940 | 3.890 | 3.940 | 3.724 | 1,529,500 |
| 2024-11-19 | 3.990 | 3.990 | 3.930 | 3.940 | 3.724 | 1,884,500 |
| 2024-11-18 | 3.910 | 4.000 | 3.900 | 3.990 | 3.772 | 1,006,800 |
| 2024-11-15 | 3.960 | 3.980 | 3.920 | 3.930 | 3.715 | 2,179,600 |
| 2024-11-14 | 3.990 | 4.020 | 3.960 | 3.960 | 3.743 | 1,726,700 |
| 2024-11-13 | 4.040 | 4.080 | 3.990 | 4.000 | 3.781 | 2,220,400 |
| 2024-11-12 | 3.950 | 4.080 | 3.940 | 4.050 | 3.828 | 8,007,600 |
| 2024-11-11 | 3.950 | 3.970 | 3.920 | 3.950 | 3.734 | 2,441,900 |
| 2024-11-08 | 3.910 | 3.940 | 3.890 | 3.930 | 3.715 | 925,100 |
| 2024-11-07 | 3.920 | 3.950 | 3.890 | 3.890 | 3.677 | 2,718,900 |
| 2024-11-06 | 3.950 | 3.970 | 3.930 | 3.950 | 3.734 | 964,300 |
| 2024-11-05 | 3.960 | 3.970 | 3.910 | 3.950 | 3.734 | 1,994,600 |
| 2024-11-04 | 3.860 | 3.990 | 3.830 | 3.970 | 3.753 | 4,508,700 |
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.