IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	2.170	2.180	2.120	2.140	1.975	5,359,600
2024-02-06	2.160	2.170	2.140	2.170	2.002	3,096,900
2024-02-05	2.160	2.180	2.140	2.170	2.002	2,738,200
2024-02-02	2.160	2.180	2.110	2.160	1.993	4,810,700
2024-01-31	2.180	2.190	2.140	2.160	1.993	5,159,400
2024-01-30	2.200	2.230	2.160	2.190	2.021	3,790,300
2024-01-29	2.180	2.230	2.180	2.200	2.030	9,725,100
2024-01-26	2.160	2.200	2.150	2.170	2.002	6,266,400
2024-01-24	2.140	2.220	2.130	2.160	1.993	10,957,100
2024-01-23	2.150	2.150	2.120	2.120	1.956	6,742,600
2024-01-22	2.200	2.210	2.120	2.150	1.984	8,779,000
2024-01-19	2.110	2.220	2.090	2.190	2.021	6,878,600
2024-01-18	2.000	2.120	2.000	2.110	1.947	15,741,500
2024-01-17	2.020	2.050	2.000	2.030	1.873	4,136,300
2024-01-16	2.030	2.080	2.020	2.040	1.882	6,524,400
2024-01-15	1.920	2.070	1.910	2.020	1.864	22,769,000
2024-01-12	1.900	1.950	1.900	1.910	1.762	3,095,800
2024-01-11	1.870	1.900	1.840	1.890	1.744	8,841,700
2024-01-10	1.870	1.890	1.840	1.860	1.716	2,260,300
2024-01-09	1.890	1.900	1.870	1.870	1.725	1,767,700
2024-01-08	1.900	1.920	1.890	1.890	1.744	6,226,500
2024-01-05	1.870	1.910	1.860	1.890	1.744	4,109,900
2024-01-04	1.850	1.900	1.830	1.880	1.735	10,141,900
2024-01-03	1.770	1.850	1.750	1.840	1.698	5,670,600
2024-01-02	1.750	1.780	1.740	1.760	1.624	2,491,000
2023-12-29	1.760	1.760	1.740	1.750	1.615	2,386,200
2023-12-28	1.750	1.780	1.750	1.760	1.624	2,394,500
2023-12-27	1.720	1.750	1.710	1.750	1.615	887,100
2023-12-26	1.700	1.720	1.700	1.720	1.587	809,900
2023-12-22	1.700	1.710	1.690	1.710	1.578	1,024,400
2023-12-21	1.690	1.710	1.670	1.710	1.578	798,400
2023-12-20	1.720	1.720	1.680	1.700	1.569	3,016,500
2023-12-19	1.700	1.750	1.690	1.720	1.587	7,853,700
2023-12-18	1.700	1.720	1.690	1.690	1.559	436,400
2023-12-15	1.700	1.720	1.690	1.700	1.569	2,228,200
2023-12-14	1.650	1.700	1.650	1.690	1.559	3,401,800
2023-12-13	1.650	1.660	1.640	1.660	1.532	1,419,400
2023-12-12	1.660	1.680	1.640	1.640	1.513	1,546,600
2023-12-11	1.670	1.690	1.630	1.670	1.541	1,641,700
2023-12-08	1.670	1.690	1.660	1.660	1.532	586,700
2023-12-07	1.690	1.690	1.660	1.670	1.541	1,318,200
2023-12-06	1.710	1.720	1.690	1.690	1.559	704,100
2023-12-05	1.670	1.710	1.670	1.710	1.578	2,283,700
2023-12-04	1.700	1.700	1.660	1.670	1.541	1,834,200
2023-12-01	1.690	1.720	1.670	1.700	1.569	657,900
2023-11-30	1.710	1.720	1.660	1.690	1.559	2,853,200
2023-11-29	1.740	1.750	1.680	1.690	1.559	1,982,800
2023-11-28	1.650	1.750	1.630	1.750	1.615	14,560,200
2023-11-27	1.700	1.770	1.620	1.650	1.522	18,380,301
2023-11-24	1.710	1.740	1.690	1.730	1.596	2,839,300
2023-11-23	1.720	1.740	1.710	1.720	1.587	4,036,600
2023-11-22	1.740	1.760	1.710	1.710	1.578	3,056,000
2023-11-21	1.720	1.770	1.720	1.740	1.605	1,568,500
2023-11-20	1.750	1.770	1.710	1.720	1.587	2,407,400
2023-11-17	1.750	1.770	1.740	1.750	1.615	1,001,700
2023-11-16	1.750	1.790	1.750	1.760	1.624	1,722,200
2023-11-15	1.740	1.790	1.740	1.750	1.615	2,824,100
2023-11-14	1.750	1.770	1.710	1.720	1.587	2,495,700
2023-11-10	1.770	1.780	1.730	1.750	1.615	2,497,400
2023-11-09	1.810	1.810	1.770	1.770	1.633	804,900

← NewerPage 12 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.