IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	1.820	1.840	1.810	1.820	1.679	1,819,600
2023-11-07	1.840	1.850	1.800	1.810	1.670	2,107,000
2023-11-06	1.840	1.880	1.810	1.860	1.716	3,815,100
2023-11-03	1.840	1.850	1.820	1.840	1.698	1,259,900
2023-11-02	1.820	1.850	1.820	1.820	1.679	3,433,100
2023-11-01	1.840	1.840	1.810	1.820	1.679	1,108,300
2023-10-31	1.770	1.850	1.770	1.850	1.707	8,588,200
2023-10-30	1.800	1.800	1.770	1.770	1.633	989,000
2023-10-27	1.780	1.810	1.780	1.790	1.652	1,831,100
2023-10-26	1.820	1.830	1.770	1.780	1.642	5,893,700
2023-10-25	1.820	1.880	1.810	1.830	1.689	18,859,400
2023-10-24	1.820	1.830	1.790	1.810	1.670	6,992,800
2023-10-23	1.750	1.820	1.700	1.820	1.679	11,681,500
2023-10-20	1.740	1.760	1.700	1.740	1.605	2,601,600
2023-10-19	1.750	1.770	1.720	1.740	1.605	5,288,700
2023-10-18	1.810	1.820	1.760	1.770	1.633	2,592,800
2023-10-17	1.800	1.830	1.800	1.810	1.670	5,206,200
2023-10-16	1.790	1.830	1.760	1.800	1.661	2,073,300
2023-10-13	1.850	1.870	1.780	1.810	1.670	4,854,800
2023-10-12	1.790	1.900	1.780	1.860	1.716	18,824,400
2023-10-11	1.710	1.810	1.710	1.790	1.652	16,807,699
2023-10-10	1.720	1.760	1.680	1.700	1.569	8,058,700
2023-10-09	1.770	1.840	1.720	1.730	1.596	6,607,000
2023-10-06	1.680	1.800	1.640	1.770	1.633	16,034,000
2023-10-05	1.670	1.680	1.630	1.670	1.541	1,995,300
2023-10-04	1.570	1.670	1.510	1.670	1.541	19,799,500
2023-10-03	1.640	1.640	1.580	1.580	1.458	5,803,900
2023-10-02	1.650	1.650	1.610	1.650	1.522	2,569,400
2023-09-29	1.650	1.680	1.650	1.660	1.532	2,698,500
2023-09-27	1.670	1.680	1.640	1.670	1.541	3,013,200
2023-09-26	1.690	1.690	1.670	1.670	1.541	14,411,700
2023-09-25	1.700	1.720	1.660	1.690	1.559	6,380,700
2023-09-22	1.640	1.690	1.630	1.690	1.559	5,785,100
2023-09-21	1.630	1.680	1.610	1.640	1.513	6,207,400
2023-09-20	1.630	1.680	1.620	1.620	1.495	5,649,500
2023-09-19	1.590	1.630	1.580	1.630	1.504	7,280,000
2023-09-18	1.590	1.630	1.580	1.580	1.458	3,241,800
2023-09-15	1.600	1.630	1.570	1.590	1.467	8,623,200
2023-09-14	1.580	1.610	1.560	1.590	1.467	3,245,100
2023-09-13	1.590	1.640	1.590	1.620	1.449	3,987,200
2023-09-12	1.630	1.630	1.570	1.600	1.431	2,957,800
2023-09-11	1.630	1.640	1.600	1.630	1.458	1,757,900
2023-09-08	1.650	1.650	1.620	1.630	1.458	1,208,700
2023-09-07	1.660	1.700	1.640	1.650	1.475	2,459,500
2023-09-06	1.650	1.690	1.650	1.670	1.493	4,963,100
2023-09-05	1.690	1.700	1.620	1.650	1.475	4,946,700
2023-09-04	1.630	1.700	1.630	1.690	1.511	4,992,600
2023-09-01	1.610	1.670	1.600	1.640	1.467	7,664,900
2023-08-30	1.620	1.630	1.570	1.630	1.458	7,022,100
2023-08-29	1.570	1.620	1.520	1.620	1.449	10,896,200
2023-08-28	1.430	1.570	1.400	1.570	1.404	15,071,200
2023-08-25	1.410	1.430	1.390	1.420	1.270	1,876,900
2023-08-24	1.410	1.430	1.410	1.420	1.270	1,619,000
2023-08-23	1.430	1.430	1.410	1.410	1.261	679,500
2023-08-22	1.420	1.430	1.410	1.420	1.270	2,701,000
2023-08-21	1.460	1.460	1.410	1.430	1.279	9,064,100
2023-08-18	1.500	1.500	1.440	1.460	1.306	8,063,500
2023-08-17	1.420	1.520	1.390	1.520	1.359	16,427,699
2023-08-16	1.400	1.450	1.400	1.430	1.279	5,291,800
2023-08-15	1.400	1.420	1.390	1.400	1.252	5,736,900

← NewerPage 13 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.