IOI Properties Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	1.920	1.980	1.860	1.950	1.799	3,918,500
2024-08-06	1.860	1.920	1.770	1.900	1.753	15,883,000
2024-08-05	2.020	2.020	1.830	1.850	1.707	14,311,600
2024-08-02	2.090	2.090	2.010	2.050	1.892	7,920,200
2024-08-01	2.130	2.130	2.090	2.100	1.938	2,478,000
2024-07-31	2.090	2.130	2.060	2.130	1.965	3,314,600
2024-07-30	2.130	2.130	2.080	2.090	1.928	2,721,600
2024-07-29	2.080	2.120	2.080	2.120	1.956	6,561,500
2024-07-26	2.010	2.070	1.960	2.050	1.892	14,855,900
2024-07-25	2.090	2.090	2.000	2.000	1.845	19,217,400
2024-07-24	2.170	2.190	2.090	2.100	1.938	7,685,600
2024-07-23	2.120	2.170	2.110	2.170	2.002	3,939,900
2024-07-22	2.170	2.170	2.090	2.110	1.947	9,584,900
2024-07-19	2.180	2.190	2.140	2.160	1.993	8,679,400
2024-07-18	2.180	2.200	2.160	2.180	2.011	3,790,100
2024-07-16	2.210	2.220	2.160	2.170	2.002	6,698,900
2024-07-15	2.200	2.220	2.190	2.210	2.039	8,315,200
2024-07-12	2.190	2.220	2.180	2.200	2.030	6,200,100
2024-07-11	2.180	2.220	2.180	2.190	2.021	8,418,100
2024-07-10	2.170	2.180	2.150	2.180	2.011	7,527,300
2024-07-09	2.210	2.230	2.170	2.170	2.002	10,683,700
2024-07-05	2.210	2.220	2.200	2.210	2.039	7,389,900
2024-07-04	2.220	2.220	2.190	2.210	2.039	8,562,000
2024-07-03	2.200	2.230	2.190	2.210	2.039	8,354,200
2024-07-02	2.190	2.200	2.150	2.180	2.011	14,638,000
2024-07-01	2.210	2.220	2.180	2.190	2.021	5,579,000
2024-06-28	2.160	2.230	2.150	2.210	2.039	10,187,000
2024-06-27	2.170	2.190	2.130	2.160	1.993	6,841,600
2024-06-26	2.240	2.270	2.140	2.170	2.002	27,864,699
2024-06-25	2.290	2.290	2.240	2.250	2.076	7,080,600
2024-06-24	2.320	2.320	2.280	2.290	2.113	4,061,300
2024-06-21	2.320	2.340	2.290	2.320	2.141	9,593,100
2024-06-20	2.340	2.350	2.300	2.330	2.150	4,032,800
2024-06-19	2.370	2.370	2.320	2.330	2.150	6,614,600
2024-06-18	2.400	2.410	2.360	2.370	2.187	4,414,000
2024-06-14	2.410	2.430	2.390	2.400	2.214	3,651,700
2024-06-13	2.420	2.450	2.380	2.410	2.224	14,597,300
2024-06-12	2.490	2.490	2.420	2.420	2.233	6,326,600
2024-06-11	2.410	2.520	2.400	2.470	2.279	14,519,600
2024-06-10	2.420	2.450	2.390	2.400	2.214	5,655,700
2024-06-07	2.410	2.460	2.410	2.420	2.233	5,860,900
2024-06-06	2.450	2.450	2.410	2.410	2.224	5,848,700
2024-06-05	2.450	2.470	2.430	2.450	2.261	6,035,100
2024-06-04	2.500	2.500	2.420	2.450	2.261	4,826,000
2024-05-31	2.490	2.520	2.380	2.520	2.325	18,181,400
2024-05-30	2.400	2.470	2.400	2.440	2.251	11,178,200
2024-05-29	2.450	2.480	2.320	2.480	2.288	6,849,200
2024-05-28	2.540	2.540	2.460	2.480	2.288	5,153,200
2024-05-27	2.510	2.550	2.500	2.540	2.344	4,974,400
2024-05-24	2.500	2.550	2.480	2.520	2.325	7,646,800
2024-05-23	2.490	2.510	2.490	2.510	2.316	6,312,000
2024-05-21	2.500	2.520	2.460	2.500	2.307	3,703,400
2024-05-20	2.460	2.530	2.460	2.500	2.307	15,004,200
2024-05-17	2.450	2.510	2.440	2.450	2.261	17,965,500
2024-05-16	2.450	2.470	2.420	2.450	2.261	5,343,700
2024-05-15	2.470	2.490	2.420	2.440	2.251	6,219,900
2024-05-14	2.500	2.530	2.470	2.490	2.297	7,673,500
2024-05-13	2.350	2.530	2.350	2.500	2.307	26,602,801
2024-05-10	2.350	2.360	2.330	2.350	2.168	9,443,400
2024-05-09	2.310	2.360	2.310	2.340	2.159	15,591,900

← NewerPage 10 of 21 · 1,224 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.