IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	0.970	0.975	0.965	0.975	0.839	1,255,200
2022-08-15	0.975	0.975	0.965	0.975	0.839	615,200
2022-08-12	0.980	0.980	0.975	0.980	0.843	342,300
2022-08-11	0.995	0.995	0.975	0.980	0.843	221,100
2022-08-10	0.980	0.995	0.965	0.975	0.839	545,400
2022-08-09	0.990	0.995	0.970	0.975	0.839	582,600
2022-08-08	0.980	0.995	0.950	0.995	0.856	1,192,400
2022-08-05	0.990	0.995	0.975	0.975	0.839	543,800
2022-08-04	0.985	0.995	0.970	0.985	0.847	927,800
2022-08-03	0.980	1.000	0.975	0.980	0.843	529,800
2022-08-02	0.975	1.000	0.970	0.990	0.852	740,500
2022-08-01	0.990	0.990	0.970	0.980	0.843	443,500
2022-07-29	0.980	1.000	0.970	0.995	0.856	788,600
2022-07-28	0.945	0.995	0.945	0.980	0.843	1,521,600
2022-07-27	0.940	0.950	0.935	0.945	0.813	763,700
2022-07-26	0.945	0.945	0.935	0.940	0.809	573,200
2022-07-25	0.945	0.950	0.930	0.945	0.813	794,800
2022-07-22	0.940	0.945	0.935	0.945	0.813	1,342,900
2022-07-21	0.945	0.945	0.935	0.940	0.809	1,756,700
2022-07-20	0.955	0.955	0.940	0.945	0.813	840,300
2022-07-19	0.940	0.950	0.940	0.945	0.813	481,000
2022-07-18	0.945	0.955	0.940	0.955	0.821	479,300
2022-07-15	0.950	0.965	0.940	0.945	0.813	1,361,700
2022-07-14	0.955	0.965	0.955	0.955	0.821	205,900
2022-07-13	0.960	0.965	0.955	0.955	0.821	173,500
2022-07-12	0.970	0.980	0.960	0.960	0.826	269,400
2022-07-08	0.975	0.985	0.970	0.970	0.834	385,500
2022-07-07	0.960	0.970	0.960	0.970	0.834	249,700
2022-07-06	0.970	0.980	0.960	0.965	0.830	311,300
2022-07-05	0.970	0.980	0.965	0.975	0.839	159,100
2022-07-04	0.970	0.975	0.970	0.975	0.839	72,000
2022-07-01	0.985	1.000	0.970	0.980	0.843	766,700
2022-06-30	0.980	1.000	0.980	1.000	0.860	759,500
2022-06-29	0.975	0.985	0.970	0.985	0.847	465,900
2022-06-28	0.970	0.975	0.965	0.970	0.834	111,200
2022-06-27	0.990	0.990	0.965	0.965	0.830	688,200
2022-06-24	0.965	0.990	0.965	0.990	0.852	499,900
2022-06-23	0.970	0.975	0.970	0.975	0.839	125,100
2022-06-22	0.975	0.975	0.970	0.975	0.839	41,500
2022-06-21	0.965	0.975	0.960	0.975	0.839	913,200
2022-06-20	0.955	0.975	0.950	0.975	0.839	1,320,600
2022-06-17	0.985	0.985	0.955	0.955	0.821	1,642,100
2022-06-16	0.985	1.000	0.985	0.985	0.847	380,600
2022-06-15	0.985	0.990	0.985	0.985	0.847	311,700
2022-06-14	0.985	0.990	0.980	0.985	0.847	768,500
2022-06-13	1.000	1.000	0.985	0.990	0.852	1,526,900
2022-06-10	1.010	1.010	1.000	1.010	0.869	374,200
2022-06-09	1.000	1.020	1.000	1.010	0.869	892,300
2022-06-08	1.000	1.010	0.995	1.000	0.860	305,200
2022-06-07	1.010	1.010	0.995	1.000	0.860	1,234,000
2022-06-03	1.020	1.030	1.010	1.010	0.869	1,065,400
2022-06-02	1.030	1.040	1.010	1.010	0.869	568,100
2022-06-01	1.020	1.050	1.010	1.020	0.877	2,641,300
2022-05-31	0.995	1.020	0.995	1.010	0.869	2,710,300
2022-05-30	0.995	1.000	0.995	0.995	0.856	452,400
2022-05-27	1.000	1.000	0.995	0.995	0.856	326,600
2022-05-26	1.010	1.010	0.995	0.995	0.856	1,627,800
2022-05-25	1.010	1.020	1.000	1.010	0.869	642,000
2022-05-24	1.010	1.020	1.000	1.020	0.877	3,139,500
2022-05-23	1.030	1.030	1.010	1.010	0.869	398,500

← NewerPage 18 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.