IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	1.160	1.170	1.120	1.130	1.010	1,120,400
2023-05-16	1.150	1.170	1.150	1.150	1.028	120,400
2023-05-15	1.170	1.170	1.140	1.160	1.037	812,800
2023-05-12	1.160	1.170	1.160	1.170	1.046	202,700
2023-05-11	1.180	1.180	1.170	1.170	1.046	148,800
2023-05-10	1.160	1.180	1.160	1.180	1.055	356,100
2023-05-09	1.160	1.180	1.160	1.180	1.055	787,300
2023-05-08	1.160	1.180	1.150	1.160	1.037	1,131,900
2023-05-05	1.180	1.180	1.160	1.160	1.037	317,000
2023-05-03	1.180	1.190	1.170	1.170	1.046	3,818,800
2023-05-02	1.170	1.190	1.170	1.180	1.055	3,130,000
2023-04-28	1.180	1.180	1.160	1.160	1.037	1,293,300
2023-04-27	1.160	1.190	1.160	1.190	1.064	3,674,000
2023-04-26	1.170	1.180	1.160	1.180	1.055	526,300
2023-04-25	1.170	1.180	1.170	1.180	1.055	778,800
2023-04-20	1.180	1.180	1.160	1.170	1.046	466,400
2023-04-19	1.180	1.190	1.160	1.190	1.064	3,386,900
2023-04-18	1.180	1.190	1.170	1.180	1.055	2,647,400
2023-04-17	1.180	1.190	1.170	1.180	1.055	2,442,900
2023-04-14	1.180	1.190	1.170	1.180	1.055	2,425,100
2023-04-13	1.180	1.190	1.170	1.180	1.055	2,433,100
2023-04-12	1.190	1.200	1.180	1.180	1.055	1,565,400
2023-04-11	1.160	1.190	1.160	1.180	1.055	1,583,100
2023-04-10	1.180	1.190	1.170	1.170	1.046	737,900
2023-04-07	1.190	1.200	1.170	1.180	1.055	3,047,500
2023-04-06	1.170	1.210	1.170	1.180	1.055	2,742,600
2023-04-05	1.150	1.180	1.140	1.180	1.055	1,923,200
2023-04-04	1.120	1.150	1.110	1.150	1.028	2,200,100
2023-04-03	1.110	1.120	1.100	1.110	0.993	600,900
2023-03-31	1.100	1.120	1.090	1.100	0.984	732,000
2023-03-30	1.090	1.120	1.090	1.110	0.993	1,108,000
2023-03-29	1.120	1.120	1.080	1.090	0.975	1,593,400
2023-03-28	1.100	1.110	1.090	1.110	0.993	151,500
2023-03-27	1.100	1.100	1.090	1.090	0.975	347,300
2023-03-24	1.110	1.110	1.100	1.100	0.984	35,800
2023-03-23	1.090	1.110	1.090	1.110	0.993	150,900
2023-03-22	1.090	1.100	1.090	1.100	0.984	224,800
2023-03-21	1.110	1.110	1.080	1.090	0.975	657,600
2023-03-20	1.110	1.120	1.100	1.100	0.984	368,300
2023-03-17	1.100	1.120	1.100	1.110	0.993	353,700
2023-03-16	1.110	1.120	1.100	1.110	0.993	332,000
2023-03-15	1.100	1.120	1.100	1.110	0.993	311,100
2023-03-14	1.140	1.140	1.100	1.100	0.984	385,700
2023-03-13	1.120	1.140	1.120	1.140	1.019	940,500
2023-03-10	1.120	1.140	1.120	1.140	1.019	2,206,500
2023-03-09	1.140	1.140	1.110	1.130	1.010	457,200
2023-03-08	1.150	1.150	1.120	1.130	1.010	998,300
2023-03-07	1.130	1.150	1.120	1.150	1.028	658,300
2023-03-06	1.120	1.130	1.110	1.130	1.010	1,614,500
2023-03-03	1.110	1.120	1.110	1.120	1.002	290,800
2023-03-02	1.130	1.130	1.110	1.110	0.993	251,700
2023-03-01	1.120	1.140	1.110	1.130	1.010	268,500
2023-02-28	1.130	1.140	1.100	1.120	1.002	432,800
2023-02-27	1.120	1.150	1.120	1.140	1.019	1,552,900
2023-02-24	1.130	1.140	1.110	1.120	1.002	228,600
2023-02-23	1.080	1.130	1.060	1.130	1.010	2,538,400
2023-02-22	1.090	1.090	1.070	1.070	0.957	245,000
2023-02-21	1.090	1.100	1.090	1.090	0.975	128,800
2023-02-20	1.080	1.110	1.080	1.090	0.975	679,100
2023-02-17	1.110	1.110	1.080	1.100	0.984	634,900

← NewerPage 15 of 21 · 1,223 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.