IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	1.390	1.420	1.360	1.400	1.252	6,529,800
2023-08-11	1.350	1.390	1.340	1.390	1.243	6,911,900
2023-08-10	1.330	1.350	1.330	1.350	1.207	1,295,100
2023-08-09	1.330	1.330	1.320	1.330	1.189	1,384,300
2023-08-08	1.350	1.370	1.320	1.330	1.189	3,589,600
2023-08-07	1.330	1.370	1.330	1.350	1.207	3,439,100
2023-08-04	1.330	1.370	1.320	1.330	1.189	3,384,300
2023-08-03	1.330	1.350	1.310	1.330	1.189	3,802,500
2023-08-02	1.330	1.350	1.310	1.330	1.189	4,709,500
2023-08-01	1.370	1.400	1.330	1.340	1.198	1,805,000
2023-07-31	1.330	1.410	1.330	1.370	1.225	8,489,700
2023-07-28	1.310	1.360	1.310	1.320	1.180	1,893,700
2023-07-27	1.360	1.360	1.320	1.330	1.189	4,991,900
2023-07-26	1.250	1.370	1.250	1.360	1.216	17,378,900
2023-07-25	1.250	1.280	1.240	1.270	1.136	10,925,800
2023-07-24	1.220	1.280	1.210	1.240	1.109	10,227,200
2023-07-21	1.200	1.230	1.190	1.220	1.091	5,991,400
2023-07-20	1.210	1.250	1.200	1.210	1.082	15,173,000
2023-07-18	1.150	1.230	1.140	1.210	1.082	8,011,300
2023-07-17	1.140	1.160	1.130	1.150	1.028	479,700
2023-07-14	1.150	1.160	1.130	1.140	1.019	563,200
2023-07-13	1.170	1.170	1.140	1.150	1.028	444,000
2023-07-12	1.150	1.160	1.140	1.160	1.037	1,302,500
2023-07-11	1.100	1.150	1.100	1.150	1.028	2,778,400
2023-07-10	1.100	1.110	1.090	1.110	0.993	1,191,200
2023-07-07	1.100	1.110	1.090	1.100	0.984	2,304,800
2023-07-06	1.080	1.120	1.080	1.120	1.002	1,519,400
2023-07-05	1.080	1.090	1.070	1.080	0.966	1,773,700
2023-07-04	1.080	1.090	1.070	1.080	0.966	838,400
2023-07-03	1.080	1.090	1.070	1.080	0.966	199,200
2023-06-30	1.080	1.090	1.070	1.070	0.957	220,000
2023-06-28	1.080	1.090	1.080	1.080	0.966	286,800
2023-06-27	1.080	1.090	1.070	1.080	0.966	324,200
2023-06-26	1.080	1.080	1.060	1.070	0.957	768,800
2023-06-23	1.090	1.090	1.070	1.070	0.957	1,075,700
2023-06-22	1.090	1.090	1.080	1.080	0.966	646,400
2023-06-21	1.080	1.100	1.080	1.080	0.966	1,880,300
2023-06-20	1.080	1.090	1.070	1.080	0.966	1,473,200
2023-06-19	1.080	1.080	1.060	1.070	0.957	793,000
2023-06-16	1.090	1.100	1.080	1.080	0.966	2,278,600
2023-06-15	1.090	1.100	1.070	1.090	0.975	1,337,100
2023-06-14	1.100	1.120	1.080	1.090	0.975	3,625,700
2023-06-13	1.120	1.120	1.100	1.110	0.993	549,100
2023-06-12	1.120	1.120	1.100	1.120	1.002	1,010,500
2023-06-09	1.110	1.120	1.100	1.120	1.002	549,100
2023-06-08	1.140	1.140	1.090	1.110	0.993	1,058,900
2023-06-07	1.070	1.130	1.060	1.120	1.002	3,167,700
2023-06-06	1.080	1.080	1.060	1.060	0.948	580,900
2023-06-02	1.100	1.110	1.050	1.070	0.957	1,230,900
2023-06-01	1.100	1.110	1.100	1.100	0.984	168,400
2023-05-31	1.110	1.120	1.090	1.090	0.975	1,123,900
2023-05-30	1.130	1.130	1.100	1.100	0.984	782,400
2023-05-29	1.130	1.140	1.110	1.130	1.010	991,800
2023-05-26	1.100	1.120	1.100	1.110	0.993	377,300
2023-05-25	1.120	1.120	1.100	1.100	0.984	167,800
2023-05-24	1.110	1.120	1.100	1.100	0.984	819,900
2023-05-23	1.140	1.140	1.110	1.120	1.002	776,400
2023-05-22	1.140	1.150	1.130	1.140	1.019	905,100
2023-05-19	1.140	1.150	1.130	1.130	1.010	81,900
2023-05-18	1.150	1.160	1.130	1.130	1.010	1,524,700

← NewerPage 14 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.