IOI Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 3.780 | 3.850 | 3.760 | 3.840 | 3.630 | 1,389,000 |
| 2024-10-30 | 3.800 | 3.800 | 3.750 | 3.770 | 3.564 | 3,144,800 |
| 2024-10-29 | 3.780 | 3.830 | 3.770 | 3.810 | 3.602 | 2,052,800 |
| 2024-10-28 | 3.760 | 3.790 | 3.760 | 3.780 | 3.573 | 740,900 |
| 2024-10-25 | 3.760 | 3.780 | 3.760 | 3.760 | 3.554 | 832,800 |
| 2024-10-24 | 3.760 | 3.780 | 3.750 | 3.760 | 3.554 | 1,416,900 |
| 2024-10-23 | 3.780 | 3.820 | 3.760 | 3.760 | 3.554 | 1,585,800 |
| 2024-10-22 | 3.770 | 3.790 | 3.760 | 3.780 | 3.573 | 1,955,800 |
| 2024-10-21 | 3.780 | 3.790 | 3.760 | 3.780 | 3.573 | 1,409,200 |
| 2024-10-18 | 3.790 | 3.800 | 3.780 | 3.780 | 3.573 | 1,611,500 |
| 2024-10-17 | 3.760 | 3.790 | 3.760 | 3.770 | 3.564 | 1,870,200 |
| 2024-10-16 | 3.770 | 3.770 | 3.750 | 3.760 | 3.554 | 715,700 |
| 2024-10-15 | 3.760 | 3.780 | 3.750 | 3.770 | 3.564 | 2,653,600 |
| 2024-10-14 | 3.790 | 3.790 | 3.750 | 3.770 | 3.564 | 2,181,400 |
| 2024-10-11 | 3.750 | 3.780 | 3.750 | 3.770 | 3.564 | 1,136,200 |
| 2024-10-10 | 3.730 | 3.760 | 3.730 | 3.740 | 3.535 | 1,092,400 |
| 2024-10-09 | 3.730 | 3.760 | 3.730 | 3.730 | 3.526 | 2,071,700 |
| 2024-10-08 | 3.750 | 3.750 | 3.720 | 3.720 | 3.517 | 3,786,500 |
| 2024-10-07 | 3.730 | 3.760 | 3.730 | 3.740 | 3.535 | 4,427,100 |
| 2024-10-04 | 3.740 | 3.740 | 3.710 | 3.720 | 3.517 | 6,089,000 |
| 2024-10-03 | 3.760 | 3.790 | 3.730 | 3.740 | 3.535 | 2,755,500 |
| 2024-10-02 | 3.740 | 3.760 | 3.710 | 3.740 | 3.535 | 3,913,800 |
| 2024-10-01 | 3.770 | 3.770 | 3.710 | 3.740 | 3.535 | 2,045,300 |
| 2024-09-30 | 3.770 | 3.780 | 3.740 | 3.760 | 3.554 | 5,422,000 |
| 2024-09-27 | 3.800 | 3.810 | 3.740 | 3.770 | 3.564 | 3,109,900 |
| 2024-09-26 | 3.860 | 3.870 | 3.780 | 3.800 | 3.592 | 6,215,800 |
| 2024-09-25 | 3.820 | 3.850 | 3.810 | 3.850 | 3.639 | 594,900 |
| 2024-09-24 | 3.830 | 3.850 | 3.810 | 3.820 | 3.611 | 1,208,100 |
| 2024-09-23 | 3.830 | 3.830 | 3.770 | 3.820 | 3.611 | 3,273,400 |
| 2024-09-20 | 3.840 | 3.870 | 3.770 | 3.830 | 3.620 | 5,427,300 |
| 2024-09-19 | 3.820 | 3.860 | 3.820 | 3.840 | 3.630 | 1,600,400 |
| 2024-09-18 | 3.860 | 3.860 | 3.830 | 3.830 | 3.620 | 255,100 |
| 2024-09-17 | 3.820 | 3.890 | 3.820 | 3.890 | 3.677 | 770,700 |
| 2024-09-13 | 3.860 | 3.900 | 3.860 | 3.860 | 3.602 | 828,600 |
| 2024-09-12 | 3.840 | 3.870 | 3.830 | 3.850 | 3.593 | 1,288,600 |
| 2024-09-11 | 3.850 | 3.900 | 3.840 | 3.860 | 3.602 | 1,646,400 |
| 2024-09-10 | 3.850 | 3.880 | 3.830 | 3.880 | 3.621 | 1,117,600 |
| 2024-09-09 | 3.960 | 3.960 | 3.830 | 3.830 | 3.574 | 1,099,700 |
| 2024-09-06 | 3.950 | 3.970 | 3.940 | 3.960 | 3.695 | 1,106,900 |
| 2024-09-05 | 3.900 | 3.980 | 3.890 | 3.920 | 3.658 | 1,693,700 |
| 2024-09-04 | 3.900 | 3.900 | 3.880 | 3.880 | 3.621 | 892,800 |
| 2024-09-03 | 4.000 | 4.000 | 3.890 | 3.910 | 3.649 | 2,367,200 |
| 2024-09-02 | 3.990 | 4.000 | 3.920 | 4.000 | 3.733 | 786,600 |
| 2024-08-30 | 3.940 | 4.020 | 3.890 | 4.020 | 3.751 | 4,851,300 |
| 2024-08-29 | 3.950 | 3.980 | 3.910 | 3.940 | 3.677 | 3,061,700 |
| 2024-08-28 | 3.860 | 3.950 | 3.820 | 3.950 | 3.686 | 3,886,500 |
| 2024-08-27 | 3.830 | 3.860 | 3.790 | 3.840 | 3.583 | 2,389,200 |
| 2024-08-26 | 3.820 | 3.820 | 3.760 | 3.790 | 3.537 | 1,271,000 |
| 2024-08-23 | 3.830 | 3.830 | 3.790 | 3.790 | 3.537 | 415,400 |
| 2024-08-22 | 3.770 | 3.820 | 3.760 | 3.820 | 3.565 | 1,121,900 |
| 2024-08-21 | 3.780 | 3.790 | 3.750 | 3.770 | 3.518 | 615,500 |
| 2024-08-20 | 3.820 | 3.840 | 3.750 | 3.780 | 3.527 | 2,080,900 |
| 2024-08-19 | 3.840 | 3.840 | 3.780 | 3.790 | 3.537 | 1,971,300 |
| 2024-08-16 | 3.850 | 3.850 | 3.820 | 3.850 | 3.593 | 922,000 |
| 2024-08-15 | 3.780 | 3.830 | 3.780 | 3.830 | 3.574 | 724,000 |
| 2024-08-14 | 3.790 | 3.800 | 3.740 | 3.780 | 3.527 | 1,343,400 |
| 2024-08-13 | 3.750 | 3.790 | 3.750 | 3.780 | 3.527 | 414,100 |
| 2024-08-12 | 3.750 | 3.780 | 3.740 | 3.780 | 3.527 | 746,700 |
| 2024-08-09 | 3.740 | 3.750 | 3.710 | 3.730 | 3.481 | 1,216,800 |
| 2024-08-08 | 3.720 | 3.740 | 3.710 | 3.740 | 3.490 | 667,500 |
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.