IOI Properties Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	1.110	1.140	1.110	1.120	0.963	375,100
2021-11-19	1.120	1.140	1.110	1.110	0.955	924,700
2021-11-18	1.120	1.140	1.120	1.130	0.972	1,189,500
2021-11-17	1.180	1.180	1.120	1.120	0.963	1,720,900
2021-11-16	1.200	1.200	1.170	1.180	1.015	802,900
2021-11-15	1.170	1.200	1.170	1.200	1.032	73,800
2021-11-12	1.170	1.190	1.170	1.190	1.024	126,800
2021-11-11	1.160	1.190	1.160	1.190	1.024	449,500
2021-11-10	1.210	1.210	1.160	1.160	0.998	2,123,000
2021-11-09	1.230	1.260	1.200	1.210	1.041	1,271,300
2021-11-08	1.240	1.240	1.220	1.240	1.067	149,200
2021-11-05	1.250	1.260	1.220	1.240	1.067	920,800
2021-11-03	1.240	1.260	1.220	1.250	1.075	757,800
2021-11-02	1.230	1.250	1.230	1.240	1.067	534,100
2021-11-01	1.230	1.250	1.210	1.220	1.049	768,700
2021-10-29	1.290	1.300	1.260	1.280	1.101	1,234,000
2021-10-28	1.250	1.300	1.240	1.280	1.101	3,077,000
2021-10-27	1.250	1.270	1.240	1.250	1.075	439,000
2021-10-26	1.260	1.270	1.250	1.250	1.075	364,400
2021-10-25	1.270	1.290	1.260	1.270	1.092	408,100
2021-10-22	1.280	1.280	1.270	1.280	1.101	206,400
2021-10-21	1.280	1.320	1.280	1.280	1.101	1,478,400
2021-10-20	1.300	1.310	1.260	1.280	1.101	853,200

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.