IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	2.260	2.320	2.230	2.310	2.131	16,357,600
2024-05-07	2.170	2.280	2.170	2.250	2.076	39,951,398
2024-05-06	2.110	2.170	2.110	2.170	2.002	14,670,500
2024-05-03	2.150	2.160	2.100	2.100	1.938	8,932,400
2024-05-02	2.170	2.170	2.140	2.140	1.975	4,055,200
2024-04-30	2.170	2.190	2.150	2.160	1.993	7,897,900
2024-04-29	2.150	2.220	2.150	2.160	1.993	7,479,800
2024-04-26	2.150	2.170	2.140	2.150	1.984	4,144,100
2024-04-25	2.170	2.180	2.120	2.160	1.993	6,925,100
2024-04-24	2.120	2.190	2.120	2.170	2.002	6,289,200
2024-04-23	2.150	2.160	2.110	2.120	1.956	2,009,400
2024-04-22	2.120	2.150	2.120	2.140	1.975	3,653,400
2024-04-19	2.130	2.140	2.100	2.140	1.975	3,764,700
2024-04-18	2.150	2.160	2.130	2.140	1.975	4,144,400
2024-04-17	2.150	2.160	2.120	2.150	1.984	5,519,400
2024-04-16	2.190	2.190	2.080	2.150	1.984	5,070,600
2024-04-15	2.220	2.220	2.190	2.190	2.021	2,157,000
2024-04-12	2.210	2.250	2.210	2.220	2.048	3,985,900
2024-04-09	2.200	2.220	2.180	2.210	2.039	4,159,000
2024-04-08	2.200	2.240	2.200	2.200	2.030	8,978,900
2024-04-05	2.180	2.220	2.180	2.200	2.030	3,153,600
2024-04-04	2.170	2.190	2.160	2.180	2.011	3,360,900
2024-04-03	2.160	2.190	2.150	2.180	2.011	4,527,900
2024-04-02	2.180	2.190	2.150	2.160	1.993	3,342,100
2024-04-01	2.220	2.220	2.160	2.200	2.030	4,167,800
2024-03-29	2.250	2.270	2.210	2.230	2.058	6,130,800
2024-03-27	2.300	2.360	2.250	2.250	2.076	17,553,100
2024-03-26	2.270	2.290	2.260	2.280	2.104	4,596,700
2024-03-25	2.240	2.300	2.240	2.270	2.094	4,622,900
2024-03-22	2.200	2.250	2.200	2.240	2.067	5,856,700
2024-03-21	2.210	2.210	2.180	2.190	2.021	7,358,500
2024-03-20	2.260	2.260	2.180	2.190	2.021	4,900,800
2024-03-19	2.220	2.320	2.210	2.260	2.085	9,292,900
2024-03-18	2.150	2.250	2.140	2.200	2.030	11,197,900
2024-03-15	2.140	2.180	2.110	2.130	1.965	67,714,797
2024-03-14	2.120	2.150	2.120	2.130	1.965	4,358,800
2024-03-13	2.130	2.130	2.100	2.110	1.947	4,606,400
2024-03-12	2.140	2.140	2.100	2.130	1.965	6,574,800
2024-03-11	2.160	2.170	2.060	2.140	1.975	12,696,900
2024-03-08	2.160	2.170	2.160	2.160	1.993	5,756,600
2024-03-07	2.180	2.190	2.140	2.160	1.993	7,563,700
2024-03-06	2.220	2.220	2.170	2.180	2.011	4,142,800
2024-03-05	2.220	2.220	2.170	2.220	2.048	5,495,100
2024-03-04	2.180	2.220	2.150	2.220	2.048	4,062,200
2024-03-01	2.290	2.290	2.140	2.180	2.011	7,575,200
2024-02-29	2.180	2.300	2.100	2.300	2.122	22,728,801
2024-02-28	2.340	2.340	2.270	2.270	2.094	8,867,300
2024-02-27	2.320	2.360	2.320	2.340	2.159	5,568,300
2024-02-26	2.300	2.340	2.290	2.320	2.141	8,099,600
2024-02-23	2.290	2.340	2.270	2.300	2.122	8,623,800
2024-02-22	2.290	2.300	2.250	2.280	2.104	3,021,000
2024-02-21	2.280	2.300	2.260	2.270	2.094	8,581,200
2024-02-20	2.290	2.300	2.250	2.270	2.094	5,830,600
2024-02-19	2.190	2.330	2.190	2.290	2.113	18,738,699
2024-02-16	2.200	2.200	2.160	2.180	2.011	6,617,400
2024-02-15	2.200	2.250	2.160	2.180	2.011	11,449,000
2024-02-14	2.170	2.240	2.170	2.200	2.030	9,290,000
2024-02-13	2.150	2.200	2.140	2.190	2.021	6,777,700
2024-02-09	2.110	2.150	2.110	2.140	1.975	4,578,200
2024-02-08	2.150	2.150	2.110	2.110	1.947	2,113,900

← NewerPage 11 of 21 · 1,226 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.