IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.790	3.820	3.720	3.800	3.720	1,985,500
2026-07-21	3.840	3.890	3.790	3.800	3.720	1,447,000
2026-07-20	3.880	3.920	3.820	3.850	3.769	4,588,400
2026-07-17	3.890	3.990	3.820	3.860	3.779	4,607,800
2026-07-16	3.760	4.000	3.760	3.890	3.808	6,332,900
2026-07-15	3.790	3.830	3.760	3.770	3.691	3,310,400
2026-07-14	3.790	3.820	3.750	3.800	3.720	2,244,900
2026-07-13	3.760	3.810	3.660	3.790	3.710	3,739,600
2026-07-10	3.660	3.780	3.660	3.760	3.681	7,331,700
2026-07-09	3.690	3.700	3.570	3.660	3.583	14,137,400
2026-07-08	3.770	3.840	3.690	3.700	3.622	2,933,100
2026-07-07	3.860	3.860	3.710	3.790	3.710	4,510,000
2026-07-06	3.790	3.880	3.750	3.860	3.779	4,585,700
2026-07-03	3.800	3.850	3.650	3.790	3.710	5,307,200
2026-07-02	3.880	3.910	3.770	3.790	3.710	3,588,800
2026-07-01	3.980	3.980	3.860	3.870	3.789	1,306,500
2026-06-30	3.940	3.990	3.900	3.940	3.857	8,187,500
2026-06-29	3.880	4.000	3.860	3.940	3.857	5,027,700
2026-06-26	4.050	4.050	3.860	3.880	3.798	6,670,400
2026-06-25	4.100	4.130	4.030	4.050	3.965	1,133,700
2026-06-24	4.030	4.110	4.020	4.100	4.014	4,102,600
2026-06-23	4.150	4.160	4.030	4.030	3.945	7,078,500
2026-06-22	4.140	4.180	4.080	4.140	4.053	1,793,300
2026-06-19	4.200	4.200	4.120	4.150	4.063	5,339,600
2026-06-18	4.160	4.240	4.160	4.220	4.131	4,400,600
2026-06-16	4.240	4.280	4.120	4.180	4.092	6,996,600
2026-06-15	4.100	4.230	4.070	4.180	4.092	6,154,300
2026-06-12	4.070	4.110	4.030	4.100	4.014	2,754,600
2026-06-11	4.150	4.150	4.020	4.070	3.984	8,950,900
2026-06-10	4.060	4.180	4.030	4.170	4.082	4,089,500
2026-06-09	4.170	4.180	4.000	4.070	3.984	7,249,100
2026-06-08	4.310	4.320	4.120	4.160	4.072	9,583,200
2026-06-05	4.320	4.440	4.310	4.350	4.258	7,751,400
2026-06-04	4.160	4.350	4.160	4.300	4.210	11,234,500
2026-06-03	4.180	4.200	4.000	4.180	4.092	2,793,000
2026-05-29	4.210	4.250	4.160	4.200	4.112	6,414,700
2026-05-28	4.250	4.310	4.170	4.210	4.121	4,898,900
2026-05-26	4.270	4.360	4.230	4.240	4.151	1,654,600
2026-05-25	4.320	4.330	4.250	4.270	4.180	5,277,200
2026-05-22	4.320	4.390	4.240	4.320	4.229	2,252,800
2026-05-21	4.260	4.320	4.220	4.320	4.229	6,235,800
2026-05-20	4.260	4.320	4.210	4.260	4.170	4,303,600
2026-05-19	4.300	4.320	4.240	4.300	4.210	4,311,700
2026-05-18	4.340	4.380	3.960	4.300	4.210	5,334,800
2026-05-15	4.400	4.430	4.350	4.360	4.268	9,888,800
2026-05-14	4.410	4.440	4.370	4.410	4.317	5,726,600
2026-05-13	4.350	4.420	4.330	4.400	4.307	11,885,100
2026-05-12	4.460	4.460	4.350	4.380	4.288	5,330,000
2026-05-11	4.500	4.620	4.410	4.460	4.366	19,712,801
2026-05-08	4.150	4.520	4.140	4.480	4.386	40,576,102
2026-05-07	4.210	4.300	4.120	4.150	4.063	8,457,600
2026-05-06	4.320	4.350	4.190	4.210	4.121	5,097,800
2026-05-05	4.200	4.350	4.160	4.330	4.239	5,155,200
2026-05-04	4.200	4.220	4.130	4.200	4.112	4,050,000
2026-04-30	4.150	4.200	4.030	4.150	4.063	6,948,000
2026-04-29	4.010	4.190	4.000	4.150	4.063	9,679,100
2026-04-28	3.910	4.040	3.890	3.990	3.906	16,492,900
2026-04-27	3.850	3.900	3.830	3.890	3.808	3,387,100
2026-04-24	3.850	3.870	3.830	3.850	3.769	1,659,600
2026-04-23	3.880	3.880	3.780	3.870	3.789	3,093,200

← NewerPage 2 of 5 · 245 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.