IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	1.050	1.070	1.050	1.070	0.920	1,067,600
2022-02-17	1.060	1.060	1.050	1.050	0.903	670,500
2022-02-16	1.070	1.070	1.050	1.060	0.912	553,000
2022-02-15	1.050	1.080	1.050	1.070	0.920	3,371,900
2022-02-14	1.050	1.060	1.040	1.060	0.912	2,502,800
2022-02-11	1.040	1.060	1.030	1.060	0.912	207,000
2022-02-10	1.030	1.060	1.030	1.050	0.903	3,020,100
2022-02-09	1.040	1.040	1.030	1.040	0.895	346,500
2022-02-08	1.040	1.040	1.020	1.030	0.886	574,000
2022-02-07	1.030	1.050	1.030	1.040	0.895	370,400
2022-02-04	1.030	1.040	1.020	1.040	0.895	114,900
2022-02-03	1.020	1.040	1.010	1.040	0.895	319,200
2022-01-31	1.030	1.030	1.020	1.020	0.877	62,300
2022-01-28	1.030	1.030	1.010	1.030	0.886	246,100
2022-01-27	1.020	1.030	1.010	1.030	0.886	129,600
2022-01-26	1.010	1.020	1.010	1.020	0.877	300,400
2022-01-25	1.020	1.020	1.010	1.010	0.869	269,400
2022-01-24	1.010	1.020	1.000	1.020	0.877	447,900
2022-01-21	1.020	1.020	1.010	1.020	0.877	338,800
2022-01-20	1.040	1.060	1.010	1.010	0.869	2,490,600
2022-01-19	1.030	1.060	1.020	1.030	0.886	1,093,600
2022-01-17	1.060	1.060	1.030	1.030	0.886	389,500
2022-01-14	1.090	1.090	1.050	1.060	0.912	188,000
2022-01-13	1.080	1.080	1.060	1.060	0.912	468,800
2022-01-12	1.060	1.080	1.060	1.080	0.929	506,300
2022-01-11	1.050	1.080	1.050	1.070	0.920	319,700
2022-01-10	1.060	1.060	1.040	1.060	0.912	369,900
2022-01-07	1.070	1.080	1.060	1.070	0.920	384,200
2022-01-06	1.080	1.090	1.070	1.070	0.920	2,053,000
2022-01-05	1.080	1.100	1.070	1.090	0.938	585,000
2022-01-04	1.070	1.090	1.060	1.080	0.929	124,000
2022-01-03	1.080	1.080	1.060	1.070	0.920	569,300
2021-12-31	1.040	1.120	1.040	1.100	0.946	3,687,100
2021-12-30	1.020	1.050	1.010	1.040	0.895	2,054,200
2021-12-29	1.020	1.050	1.020	1.020	0.877	1,927,000
2021-12-28	1.030	1.030	1.010	1.030	0.886	862,800
2021-12-27	1.010	1.030	1.010	1.020	0.877	143,000
2021-12-24	1.000	1.030	1.000	1.010	0.869	398,500
2021-12-23	0.995	1.020	0.995	1.010	0.869	680,300
2021-12-22	0.990	0.995	0.990	0.995	0.856	229,600
2021-12-21	0.990	0.990	0.975	0.990	0.852	543,800
2021-12-20	1.010	1.020	0.990	0.990	0.852	1,192,200
2021-12-17	1.000	1.040	0.990	1.030	0.886	3,914,400
2021-12-16	1.020	1.030	1.000	1.000	0.860	1,627,100
2021-12-15	1.030	1.040	1.020	1.020	0.877	1,204,300
2021-12-14	1.050	1.050	1.020	1.020	0.877	836,000
2021-12-13	1.030	1.060	1.030	1.040	0.895	290,200
2021-12-10	1.030	1.040	1.020	1.020	0.877	539,100
2021-12-09	1.040	1.050	1.010	1.030	0.886	1,495,900
2021-12-08	1.080	1.080	1.020	1.030	0.886	994,400
2021-12-07	1.080	1.080	1.060	1.070	0.920	533,000
2021-12-06	1.080	1.080	1.060	1.070	0.920	336,200
2021-12-02	1.080	1.100	1.080	1.090	0.938	497,400
2021-12-01	1.110	1.110	1.070	1.070	0.920	1,417,000
2021-11-30	1.100	1.130	1.100	1.120	0.963	1,290,100
2021-11-29	1.100	1.120	1.080	1.120	0.963	685,900
2021-11-26	1.120	1.120	1.100	1.100	0.946	1,116,400
2021-11-25	1.120	1.130	1.100	1.110	0.955	596,900
2021-11-24	1.130	1.140	1.120	1.120	0.963	197,900
2021-11-23	1.120	1.140	1.120	1.120	0.963	571,600

← NewerPage 20 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.