IOI Properties Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 3.900 | 3.900 | 3.750 | 3.880 | 3.798 | 3,820,700 |
| 2026-04-21 | 3.830 | 3.890 | 3.820 | 3.870 | 3.789 | 2,307,900 |
| 2026-04-20 | 3.900 | 3.940 | 3.750 | 3.830 | 3.749 | 8,975,700 |
| 2026-04-17 | 3.920 | 4.000 | 3.870 | 3.910 | 3.828 | 7,866,100 |
| 2026-04-16 | 3.820 | 3.920 | 3.780 | 3.920 | 3.838 | 3,444,100 |
| 2026-04-15 | 3.800 | 3.960 | 3.760 | 3.800 | 3.720 | 11,457,600 |
| 2026-04-14 | 3.590 | 3.790 | 3.560 | 3.770 | 3.691 | 9,941,300 |
| 2026-04-13 | 3.610 | 3.610 | 3.500 | 3.550 | 3.475 | 13,022,000 |
| 2026-04-10 | 3.420 | 3.650 | 3.400 | 3.630 | 3.554 | 9,669,500 |
| 2026-04-09 | 3.420 | 3.420 | 3.340 | 3.420 | 3.348 | 2,227,400 |
| 2026-04-08 | 3.350 | 3.430 | 3.300 | 3.410 | 3.338 | 7,514,800 |
| 2026-04-07 | 3.330 | 3.380 | 3.290 | 3.310 | 3.240 | 1,382,200 |
| 2026-04-06 | 3.360 | 3.380 | 3.310 | 3.360 | 3.289 | 922,500 |
| 2026-04-03 | 3.360 | 3.410 | 3.350 | 3.360 | 3.289 | 731,300 |
| 2026-04-02 | 3.460 | 3.500 | 3.330 | 3.400 | 3.328 | 2,270,200 |
| 2026-04-01 | 3.320 | 3.480 | 3.320 | 3.460 | 3.387 | 4,809,100 |
| 2026-03-31 | 3.280 | 3.360 | 3.220 | 3.320 | 3.250 | 5,782,400 |
| 2026-03-30 | 3.400 | 3.440 | 3.190 | 3.250 | 3.182 | 7,675,700 |
| 2026-03-27 | 3.310 | 3.520 | 3.280 | 3.470 | 3.397 | 4,742,300 |
| 2026-03-26 | 3.310 | 3.330 | 3.240 | 3.320 | 3.250 | 2,715,300 |
| 2026-03-25 | 3.350 | 3.410 | 3.290 | 3.290 | 3.221 | 8,179,800 |
| 2026-03-24 | 3.400 | 3.400 | 3.260 | 3.380 | 3.309 | 7,333,700 |
| 2026-03-19 | 3.400 | 3.490 | 3.400 | 3.450 | 3.377 | 8,838,900 |
| 2026-03-18 | 3.400 | 3.500 | 3.390 | 3.450 | 3.377 | 5,722,800 |
| 2026-03-17 | 3.400 | 3.420 | 3.350 | 3.400 | 3.328 | 5,263,600 |
| 2026-03-16 | 3.450 | 3.460 | 3.360 | 3.380 | 3.309 | 3,326,300 |
| 2026-03-13 | 3.450 | 3.490 | 3.380 | 3.450 | 3.377 | 3,847,500 |
| 2026-03-12 | 3.520 | 3.520 | 3.420 | 3.500 | 3.426 | 6,061,000 |
| 2026-03-11 | 3.350 | 3.560 | 3.300 | 3.520 | 3.446 | 6,297,300 |
| 2026-03-10 | 3.240 | 3.370 | 3.240 | 3.350 | 3.280 | 2,903,100 |
| 2026-03-09 | 3.200 | 3.270 | 3.140 | 3.210 | 3.142 | 12,274,100 |
| 2026-03-06 | 3.290 | 3.340 | 3.220 | 3.290 | 3.221 | 11,760,000 |
| 2026-03-05 | 3.400 | 3.400 | 3.230 | 3.320 | 3.250 | 11,056,600 |
| 2026-03-04 | 3.450 | 3.450 | 3.310 | 3.400 | 3.328 | 9,184,700 |
| 2026-03-03 | 3.450 | 3.470 | 3.390 | 3.450 | 3.377 | 8,808,800 |
| 2026-03-02 | 3.410 | 3.450 | 3.290 | 3.450 | 3.377 | 15,864,500 |
| 2026-02-27 | 3.600 | 3.600 | 3.370 | 3.450 | 3.377 | 11,513,300 |
| 2026-02-26 | 3.600 | 3.620 | 3.560 | 3.570 | 3.495 | 4,319,500 |
| 2026-02-25 | 3.590 | 3.680 | 3.510 | 3.630 | 3.554 | 11,919,200 |
| 2026-02-24 | 3.620 | 3.620 | 3.560 | 3.590 | 3.514 | 3,023,100 |
| 2026-02-23 | 3.570 | 3.700 | 3.560 | 3.620 | 3.544 | 16,904,100 |
| 2026-02-20 | 3.480 | 3.650 | 3.450 | 3.570 | 3.495 | 15,986,100 |
| 2026-02-19 | 3.510 | 3.720 | 3.410 | 3.460 | 3.387 | 23,277,900 |
| 2026-02-16 | 3.320 | 3.540 | 3.300 | 3.510 | 3.436 | 19,122,199 |
| 2026-02-13 | 3.300 | 3.340 | 3.270 | 3.310 | 3.240 | 5,726,800 |
| 2026-02-12 | 3.350 | 3.360 | 3.270 | 3.300 | 3.231 | 4,959,700 |
| 2026-02-11 | 3.350 | 3.370 | 3.310 | 3.350 | 3.280 | 9,385,600 |
| 2026-02-10 | 3.350 | 3.360 | 3.290 | 3.330 | 3.260 | 4,187,800 |
| 2026-02-09 | 3.250 | 3.380 | 3.250 | 3.350 | 3.280 | 8,436,100 |
| 2026-02-06 | 3.240 | 3.330 | 3.200 | 3.230 | 3.162 | 14,431,800 |
| 2026-02-05 | 3.180 | 3.320 | 3.130 | 3.280 | 3.211 | 19,750,000 |
| 2026-02-04 | 3.120 | 3.170 | 3.080 | 3.170 | 3.103 | 5,964,300 |
| 2026-02-03 | 3.170 | 3.200 | 3.080 | 3.120 | 3.054 | 2,217,500 |
| 2026-01-30 | 3.200 | 3.260 | 3.160 | 3.190 | 3.123 | 7,678,700 |
| 2026-01-29 | 3.130 | 3.210 | 3.100 | 3.210 | 3.142 | 7,526,400 |
| 2026-01-28 | 3.160 | 3.160 | 3.090 | 3.120 | 3.054 | 5,503,700 |
| 2026-01-27 | 3.080 | 3.200 | 3.080 | 3.160 | 3.094 | 5,972,400 |
| 2026-01-26 | 3.060 | 3.120 | 3.030 | 3.080 | 3.015 | 8,083,400 |
| 2026-01-23 | 3.030 | 3.070 | 3.020 | 3.060 | 2.996 | 6,400,900 |
| 2026-01-22 | 3.010 | 3.050 | 2.990 | 3.030 | 2.966 | 7,558,100 |
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.