IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	1.060	1.070	1.050	1.060	0.912	356,600
2022-11-11	1.030	1.060	1.030	1.050	0.903	2,037,600
2022-11-10	1.020	1.030	1.010	1.020	0.877	83,300
2022-11-09	1.010	1.030	1.010	1.020	0.877	164,800
2022-11-08	1.030	1.030	1.020	1.020	0.877	49,900
2022-11-07	1.010	1.030	1.000	1.030	0.886	229,700
2022-11-04	1.010	1.010	1.000	1.000	0.860	444,000
2022-11-03	1.010	1.020	1.000	1.010	0.869	288,200
2022-11-02	1.020	1.020	1.010	1.010	0.869	81,900
2022-11-01	1.020	1.030	1.020	1.020	0.877	368,200
2022-10-31	1.010	1.040	1.010	1.030	0.886	516,900
2022-10-28	1.030	1.030	1.010	1.010	0.869	348,500
2022-10-27	1.010	1.030	1.000	1.030	0.886	478,800
2022-10-26	1.020	1.020	1.000	1.010	0.869	34,600
2022-10-25	1.000	1.020	0.995	1.020	0.877	510,100
2022-10-21	1.000	1.000	0.995	0.995	0.856	17,200
2022-10-20	1.000	1.020	0.995	1.000	0.860	514,700
2022-10-19	1.010	1.010	0.995	1.000	0.860	368,200
2022-10-18	0.990	1.020	0.985	1.000	0.860	452,300
2022-10-17	0.970	0.985	0.960	0.985	0.847	617,900
2022-10-14	0.965	0.975	0.960	0.960	0.826	207,200
2022-10-13	0.960	0.970	0.950	0.965	0.830	452,200
2022-10-12	0.965	0.975	0.960	0.960	0.826	175,400
2022-10-11	0.980	0.980	0.960	0.965	0.830	228,900
2022-10-07	0.975	0.980	0.965	0.980	0.843	249,300
2022-10-06	0.970	0.975	0.960	0.975	0.839	405,800
2022-10-05	0.950	0.975	0.945	0.965	0.830	367,800
2022-10-04	0.940	0.955	0.930	0.955	0.821	206,000
2022-10-03	0.940	0.945	0.920	0.935	0.804	167,600
2022-09-30	0.945	0.960	0.935	0.935	0.804	477,200
2022-09-29	0.950	0.960	0.950	0.950	0.817	103,700
2022-09-28	0.960	0.965	0.945	0.960	0.826	203,700
2022-09-27	0.970	0.975	0.960	0.960	0.826	258,500
2022-09-26	0.980	0.980	0.965	0.965	0.830	831,200
2022-09-23	0.980	0.990	0.975	0.985	0.847	655,200
2022-09-22	0.980	0.985	0.970	0.985	0.847	809,200
2022-09-21	0.990	0.990	0.975	0.980	0.843	139,500
2022-09-20	0.980	0.990	0.980	0.985	0.847	1,006,000
2022-09-19	0.980	0.990	0.975	0.980	0.843	376,200
2022-09-15	1.000	1.020	0.980	0.980	0.843	1,159,800
2022-09-14	0.980	1.010	0.980	0.995	0.856	292,400
2022-09-13	0.990	1.010	0.985	0.990	0.852	830,400
2022-09-12	0.995	0.995	0.990	0.990	0.852	20,200
2022-09-09	0.990	1.000	0.990	0.995	0.856	325,000
2022-09-08	1.010	1.010	0.995	0.995	0.856	87,000
2022-09-07	0.980	1.020	0.980	1.010	0.869	336,700
2022-09-06	0.980	1.000	0.975	0.985	0.847	227,300
2022-09-05	0.980	0.985	0.975	0.980	0.843	100,400
2022-09-02	0.990	0.995	0.980	0.980	0.843	151,400
2022-09-01	0.985	0.990	0.980	0.985	0.847	256,900
2022-08-30	0.990	0.995	0.990	0.990	0.852	142,300
2022-08-29	0.985	0.995	0.985	0.990	0.852	169,700
2022-08-26	1.020	1.030	1.000	1.010	0.869	565,900
2022-08-25	0.985	1.030	0.980	1.010	0.869	1,135,200
2022-08-24	0.975	0.985	0.975	0.980	0.843	235,000
2022-08-23	0.985	0.985	0.975	0.975	0.839	831,600
2022-08-22	0.980	0.980	0.970	0.975	0.839	119,200
2022-08-19	0.985	0.990	0.970	0.990	0.852	204,300
2022-08-18	0.980	0.990	0.975	0.980	0.843	156,000
2022-08-17	0.980	0.990	0.975	0.990	0.852	1,520,700

← NewerPage 17 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.