IOI Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.580	4.580	4.440	4.470	4.470	7,713,200
2026-10-15	4.640	4.640	4.550	4.580	4.580	8,046,000
2026-10-14	4.570	4.640	4.540	4.640	4.640	16,694,500
2026-10-13	4.570	4.570	4.520	4.560	4.560	7,847,500
2026-10-12	4.590	4.630	4.560	4.570	4.570	4,115,200
2026-10-09	4.550	4.600	4.550	4.560	4.560	10,090,800
2026-10-08	4.620	4.620	4.520	4.560	4.560	10,029,000
2026-10-07	4.680	4.690	4.560	4.620	4.620	4,053,200
2026-10-06	4.600	4.700	4.600	4.670	4.670	4,639,000
2026-10-05	4.690	4.700	4.590	4.600	4.600	5,577,100
2026-10-02	4.670	4.700	4.670	4.690	4.690	4,181,800
2026-10-01	4.720	4.730	4.650	4.670	4.670	5,527,600
2026-09-30	4.750	4.760	4.710	4.710	4.710	13,052,600
2026-09-29	4.720	4.780	4.700	4.710	4.710	11,808,900
2026-09-28	4.760	4.780	4.700	4.700	4.700	9,921,500
2026-09-25	4.780	4.800	4.730	4.760	4.760	9,819,800
2026-09-24	4.820	4.830	4.750	4.780	4.780	16,564,800
2026-09-23	4.830	4.830	4.750	4.780	4.780	4,017,000
2026-09-22	4.790	4.820	4.750	4.800	4.800	18,231,100
2026-09-21	4.850	4.850	4.770	4.770	4.770	5,982,800
2026-09-18	4.860	4.880	4.810	4.850	4.850	13,201,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.