IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	1.020	1.040	1.010	1.030	0.886	1,195,300
2022-05-19	1.010	1.030	1.000	1.020	0.877	1,143,600
2022-05-18	1.010	1.030	1.000	1.030	0.886	1,710,700
2022-05-17	1.000	1.010	0.985	1.010	0.869	770,600
2022-05-13	0.975	1.000	0.975	1.000	0.860	1,514,200
2022-05-12	0.990	0.995	0.970	0.975	0.839	2,898,800
2022-05-11	1.000	1.000	0.990	0.995	0.856	1,880,400
2022-05-10	1.000	1.010	0.990	1.000	0.860	1,498,100
2022-05-09	1.020	1.020	1.000	1.000	0.860	1,873,100
2022-05-06	1.010	1.020	1.000	1.020	0.877	567,900
2022-05-05	1.030	1.040	1.010	1.020	0.877	1,124,200
2022-04-29	1.040	1.050	1.020	1.020	0.877	1,111,000
2022-04-28	1.030	1.050	1.020	1.040	0.895	940,800
2022-04-27	1.020	1.040	1.010	1.020	0.877	1,072,000
2022-04-26	1.010	1.060	1.010	1.030	0.886	2,820,900
2022-04-25	1.020	1.030	1.000	1.010	0.869	2,102,500
2022-04-22	1.020	1.030	1.010	1.020	0.877	1,450,800
2022-04-21	1.020	1.030	1.010	1.020	0.877	1,570,600
2022-04-20	1.020	1.030	1.010	1.020	0.877	1,308,400
2022-04-18	1.030	1.030	1.010	1.020	0.877	702,500
2022-04-15	1.040	1.040	1.020	1.030	0.886	1,354,000
2022-04-14	1.040	1.040	1.030	1.030	0.886	607,700
2022-04-13	1.040	1.050	1.030	1.040	0.895	524,500
2022-04-12	1.030	1.040	1.020	1.040	0.895	1,650,200
2022-04-11	1.030	1.050	1.030	1.030	0.886	1,057,700
2022-04-08	1.020	1.050	1.010	1.030	0.886	2,342,500
2022-04-07	1.020	1.030	1.010	1.010	0.869	2,027,200
2022-04-06	1.000	1.030	1.000	1.030	0.886	2,329,900
2022-04-05	1.000	1.010	1.000	1.000	0.860	907,500
2022-04-04	0.990	1.010	0.990	1.000	0.860	1,392,800
2022-04-01	0.980	1.000	0.975	0.990	0.852	1,503,300
2022-03-31	0.980	0.985	0.960	0.980	0.843	13,596,700
2022-03-30	0.995	0.995	0.970	0.980	0.843	11,878,400
2022-03-29	1.020	1.020	0.980	0.990	0.852	15,249,500
2022-03-28	1.060	1.060	1.020	1.020	0.877	1,689,000
2022-03-25	1.040	1.060	1.040	1.040	0.895	1,301,800
2022-03-24	1.010	1.050	1.010	1.040	0.895	1,698,900
2022-03-23	1.020	1.030	1.000	1.010	0.869	3,036,000
2022-03-22	1.010	1.030	1.000	1.000	0.860	2,412,800
2022-03-21	1.020	1.020	1.000	1.010	0.869	781,400
2022-03-18	0.980	1.030	0.975	1.000	0.860	52,717,199
2022-03-17	0.995	0.995	0.980	0.985	0.847	2,885,000
2022-03-16	0.970	0.990	0.965	0.975	0.839	1,428,800
2022-03-15	0.995	1.000	0.970	0.970	0.834	2,412,000
2022-03-14	1.000	1.000	0.980	0.985	0.847	2,832,400
2022-03-11	1.000	1.000	0.990	1.000	0.860	605,400
2022-03-10	0.995	1.000	0.985	1.000	0.860	920,900
2022-03-09	1.010	1.010	0.980	0.985	0.847	1,142,300
2022-03-08	0.985	1.010	0.970	0.995	0.856	2,504,100
2022-03-07	1.010	1.030	0.990	0.990	0.852	1,447,500
2022-03-04	1.020	1.050	1.000	1.020	0.877	3,199,500
2022-03-03	1.020	1.030	1.010	1.020	0.877	4,172,200
2022-03-02	1.020	1.040	1.010	1.010	0.869	991,100
2022-03-01	1.030	1.050	1.020	1.040	0.895	3,002,300
2022-02-28	1.050	1.050	1.020	1.030	0.886	4,731,100
2022-02-25	1.050	1.060	1.050	1.060	0.912	528,700
2022-02-24	1.060	1.090	1.020	1.050	0.903	1,919,600
2022-02-23	1.060	1.080	1.060	1.060	0.912	924,800
2022-02-22	1.120	1.120	1.050	1.050	0.903	2,313,200
2022-02-21	1.070	1.150	1.070	1.130	0.972	7,998,100

← NewerPage 19 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.