IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	1.100	1.110	1.090	1.110	0.993	1,222,000
2023-02-15	1.100	1.110	1.080	1.100	0.984	680,000
2023-02-14	1.110	1.120	1.100	1.110	0.993	302,700
2023-02-13	1.090	1.110	1.090	1.110	0.993	298,900
2023-02-10	1.100	1.120	1.080	1.090	0.975	1,950,400
2023-02-09	1.110	1.120	1.100	1.110	0.993	1,804,100
2023-02-08	1.130	1.130	1.100	1.110	0.993	746,400
2023-02-07	1.110	1.140	1.100	1.120	1.002	1,708,400
2023-02-03	1.110	1.110	1.090	1.110	0.993	1,129,800
2023-02-02	1.100	1.130	1.100	1.110	0.993	1,626,100
2023-01-31	1.110	1.130	1.090	1.100	0.984	1,676,200
2023-01-30	1.140	1.140	1.110	1.120	1.002	828,900
2023-01-27	1.150	1.150	1.120	1.140	1.019	978,700
2023-01-26	1.150	1.150	1.140	1.150	1.028	372,200
2023-01-25	1.150	1.160	1.140	1.150	1.028	542,200
2023-01-20	1.150	1.160	1.140	1.150	1.028	281,000
2023-01-19	1.140	1.160	1.130	1.150	1.028	888,000
2023-01-18	1.130	1.140	1.130	1.140	1.019	256,100
2023-01-17	1.140	1.140	1.120	1.130	1.010	233,300
2023-01-16	1.130	1.160	1.130	1.140	1.019	2,052,500
2023-01-13	1.130	1.130	1.120	1.130	1.010	319,200
2023-01-12	1.120	1.140	1.110	1.130	1.010	283,200
2023-01-11	1.130	1.140	1.120	1.120	1.002	2,018,900
2023-01-10	1.130	1.150	1.120	1.140	1.019	1,513,800
2023-01-09	1.120	1.160	1.110	1.120	1.002	2,332,800
2023-01-06	1.100	1.120	1.090	1.110	0.993	682,400
2023-01-05	1.100	1.100	1.070	1.100	0.984	2,866,000
2023-01-04	1.080	1.090	1.060	1.090	0.975	877,700
2023-01-03	1.070	1.080	1.060	1.070	0.957	202,300
2022-12-30	1.080	1.080	1.060	1.060	0.948	410,500
2022-12-29	1.060	1.100	1.050	1.060	0.948	979,000
2022-12-28	1.070	1.080	1.050	1.060	0.948	838,600
2022-12-27	1.080	1.100	1.060	1.070	0.957	1,529,100
2022-12-23	1.080	1.100	1.080	1.090	0.975	370,400
2022-12-22	1.090	1.110	1.090	1.090	0.975	243,300
2022-12-21	1.120	1.120	1.090	1.090	0.975	532,800
2022-12-20	1.130	1.130	1.100	1.100	0.984	333,400
2022-12-19	1.120	1.130	1.110	1.120	1.002	818,700
2022-12-16	1.100	1.120	1.090	1.110	0.993	313,900
2022-12-15	1.110	1.110	1.090	1.100	0.984	159,500
2022-12-14	1.090	1.120	1.080	1.100	0.984	2,365,500
2022-12-13	1.100	1.110	1.080	1.090	0.975	2,265,300
2022-12-12	1.120	1.140	1.090	1.090	0.975	493,800
2022-12-09	1.090	1.130	1.080	1.120	1.002	2,151,100
2022-12-08	1.090	1.100	1.080	1.090	0.975	625,100
2022-12-07	1.120	1.120	1.070	1.100	0.984	1,386,100
2022-12-06	1.120	1.130	1.090	1.120	1.002	673,400
2022-12-05	1.120	1.130	1.110	1.130	1.010	767,100
2022-12-02	1.110	1.130	1.110	1.120	1.002	1,398,200
2022-12-01	1.140	1.180	1.110	1.110	0.993	2,311,500
2022-11-30	1.080	1.150	1.080	1.130	1.010	4,276,600
2022-11-29	1.050	1.100	1.040	1.080	0.966	4,556,500
2022-11-25	1.030	1.060	1.030	1.040	0.930	2,957,400
2022-11-24	1.020	1.080	1.010	1.020	0.912	5,886,700
2022-11-23	1.020	1.040	1.000	1.010	0.903	1,100,700
2022-11-22	1.020	1.070	1.010	1.020	0.912	666,500
2022-11-21	1.020	1.060	1.010	1.050	0.903	927,500
2022-11-17	1.060	1.070	1.050	1.060	0.912	491,800
2022-11-16	1.060	1.060	1.040	1.050	0.903	524,800
2022-11-15	1.060	1.060	1.040	1.060	0.912	613,200

← NewerPage 16 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.