IOI Properties Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.210 | 3.280 | 3.160 | 3.160 | 3.160 | 5,680,800 |
| 2026-10-15 | 3.270 | 3.280 | 3.210 | 3.240 | 3.240 | 2,101,000 |
| 2026-10-14 | 3.310 | 3.340 | 3.280 | 3.280 | 3.280 | 2,899,600 |
| 2026-10-13 | 3.320 | 3.330 | 3.250 | 3.300 | 3.300 | 4,245,700 |
| 2026-10-12 | 3.350 | 3.380 | 3.310 | 3.310 | 3.310 | 12,664,200 |
| 2026-10-09 | 3.380 | 3.400 | 3.340 | 3.350 | 3.350 | 2,033,900 |
| 2026-10-08 | 3.340 | 3.450 | 3.310 | 3.380 | 3.380 | 5,350,200 |
| 2026-10-07 | 3.320 | 3.360 | 3.300 | 3.300 | 3.300 | 3,715,600 |
| 2026-10-06 | 3.360 | 3.400 | 3.320 | 3.320 | 3.320 | 3,865,000 |
| 2026-10-05 | 3.400 | 3.440 | 3.360 | 3.360 | 3.360 | 2,625,300 |
| 2026-10-02 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 4,430,500 |
| 2026-10-01 | 3.460 | 3.480 | 3.390 | 3.400 | 3.400 | 2,356,500 |
| 2026-09-30 | 3.410 | 3.520 | 3.410 | 3.460 | 3.460 | 10,371,600 |
| 2026-09-29 | 3.500 | 3.500 | 3.380 | 3.410 | 3.410 | 10,734,900 |
| 2026-09-28 | 3.490 | 3.580 | 3.430 | 3.500 | 3.500 | 12,008,100 |
| 2026-09-25 | 3.500 | 3.540 | 3.410 | 3.490 | 3.490 | 6,126,900 |
| 2026-09-24 | 3.460 | 3.610 | 3.320 | 3.500 | 3.500 | 16,955,300 |
| 2026-09-23 | 3.500 | 3.530 | 3.430 | 3.480 | 3.480 | 4,256,700 |
| 2026-09-22 | 3.510 | 3.530 | 3.440 | 3.500 | 3.500 | 3,024,500 |
| 2026-09-21 | 3.520 | 3.540 | 3.470 | 3.480 | 3.480 | 3,465,300 |
| 2026-09-18 | 3.750 | 3.800 | 3.510 | 3.530 | 3.530 | 11,547,700 |
| 2026-09-17 | 3.650 | 3.790 | 3.650 | 3.730 | 3.730 | 5,848,800 |
| 2026-09-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-09-15 | 3.700 | 3.740 | 3.560 | 3.650 | 3.650 | 8,012,300 |
| 2026-09-14 | 3.680 | 3.730 | 3.510 | 3.700 | 3.700 | 3,100,700 |
| 2026-09-11 | 3.910 | 3.910 | 3.740 | 3.800 | 3.720 | 4,632,100 |
| 2026-09-10 | 3.860 | 3.930 | 3.850 | 3.890 | 3.808 | 4,647,500 |
| 2026-09-09 | 3.880 | 3.920 | 3.850 | 3.850 | 3.769 | 1,422,700 |
| 2026-09-08 | 3.870 | 3.900 | 3.850 | 3.890 | 3.808 | 3,431,000 |
| 2026-09-07 | 3.900 | 3.940 | 3.880 | 3.900 | 3.818 | 1,518,000 |
| 2026-09-04 | 3.940 | 3.950 | 3.890 | 3.890 | 3.808 | 886,800 |
| 2026-09-03 | 3.890 | 3.930 | 3.860 | 3.930 | 3.847 | 767,500 |
| 2026-09-02 | 3.900 | 3.920 | 3.840 | 3.890 | 3.808 | 2,225,800 |
| 2026-09-01 | 4.000 | 4.050 | 3.900 | 3.900 | 3.818 | 3,729,300 |
| 2026-08-28 | 4.020 | 4.110 | 4.010 | 4.050 | 3.965 | 8,273,700 |
| 2026-08-27 | 3.970 | 4.070 | 3.950 | 3.990 | 3.906 | 3,076,800 |
| 2026-08-26 | 3.920 | 4.000 | 3.920 | 3.970 | 3.886 | 1,918,200 |
| 2026-08-24 | 4.000 | 4.030 | 3.930 | 3.930 | 3.847 | 1,126,900 |
| 2026-08-21 | 4.030 | 4.040 | 3.940 | 4.000 | 3.916 | 2,984,300 |
| 2026-08-20 | 4.060 | 4.060 | 3.970 | 4.030 | 3.945 | 2,484,100 |
| 2026-08-19 | 4.080 | 4.080 | 3.980 | 4.020 | 3.935 | 2,677,400 |
| 2026-08-18 | 3.990 | 4.090 | 3.960 | 4.080 | 3.994 | 3,928,000 |
| 2026-08-17 | 4.020 | 4.060 | 3.990 | 3.990 | 3.906 | 3,885,200 |
| 2026-08-14 | 4.040 | 4.060 | 3.960 | 4.060 | 3.975 | 3,506,400 |
| 2026-08-13 | 3.980 | 4.040 | 3.950 | 4.030 | 3.945 | 3,575,300 |
| 2026-08-12 | 3.980 | 4.000 | 3.910 | 3.960 | 3.877 | 2,380,200 |
| 2026-08-11 | 4.040 | 4.050 | 3.950 | 3.970 | 3.886 | 3,239,000 |
| 2026-08-10 | 4.000 | 4.090 | 4.000 | 4.010 | 3.926 | 2,662,900 |
| 2026-08-07 | 3.860 | 4.010 | 3.830 | 3.980 | 3.896 | 7,471,700 |
| 2026-08-06 | 3.900 | 3.950 | 3.850 | 3.860 | 3.779 | 3,269,700 |
| 2026-08-05 | 3.810 | 3.930 | 3.810 | 3.910 | 3.828 | 3,943,100 |
| 2026-08-04 | 3.800 | 3.850 | 3.790 | 3.820 | 3.740 | 1,692,700 |
| 2026-08-03 | 3.820 | 3.880 | 3.790 | 3.790 | 3.710 | 4,557,600 |
| 2026-07-31 | 3.790 | 3.810 | 3.760 | 3.790 | 3.710 | 1,985,000 |
| 2026-07-30 | 3.780 | 3.810 | 3.740 | 3.790 | 3.710 | 3,309,500 |
| 2026-07-29 | 3.760 | 3.820 | 3.750 | 3.790 | 3.710 | 2,463,200 |
| 2026-07-28 | 3.840 | 3.860 | 3.760 | 3.780 | 3.700 | 2,156,300 |
| 2026-07-27 | 3.720 | 3.840 | 3.720 | 3.840 | 3.759 | 3,864,100 |
| 2026-07-24 | 3.710 | 3.770 | 3.680 | 3.720 | 3.642 | 3,496,500 |
| 2026-07-23 | 3.800 | 3.800 | 3.720 | 3.740 | 3.661 | 2,461,000 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.0800 MYR |
| 2025-09-11 | 0.0800 MYR |
| 2024-10-14 | 0.0500 MYR |
| 2023-09-14 | 0.0500 MYR |
| 2022-11-22 | 0.0400 MYR |
| 2021-09-13 | 0.0200 MYR |
| 2020-10-13 | 0.0150 MYR |
| 2019-09-17 | 0.0300 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.