IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.930	3.020	2.920	3.010	2.947	7,544,800
2026-01-20	2.930	2.970	2.930	2.930	2.868	5,784,800
2026-01-19	3.000	3.020	2.940	2.940	2.878	2,651,800
2026-01-16	2.930	3.010	2.920	2.990	2.927	9,177,200
2026-01-15	3.050	3.060	2.920	2.930	2.868	5,985,600
2026-01-14	2.950	3.110	2.950	3.050	2.986	19,383,400
2026-01-13	2.930	2.960	2.910	2.950	2.888	10,984,900
2026-01-12	2.710	2.940	2.700	2.940	2.878	16,447,699
2026-01-09	2.720	2.750	2.670	2.700	2.643	9,616,800
2026-01-08	2.690	2.770	2.690	2.700	2.643	8,022,000
2026-01-07	2.740	2.760	2.680	2.690	2.633	7,111,500
2026-01-06	2.760	2.810	2.730	2.730	2.673	4,733,700
2026-01-05	2.650	2.800	2.640	2.760	2.702	5,869,400
2026-01-02	2.630	2.670	2.610	2.650	2.594	1,646,100
2025-12-31	2.620	2.640	2.600	2.640	2.584	1,741,300
2025-12-30	2.600	2.640	2.590	2.620	2.565	2,664,600
2025-12-29	2.630	2.650	2.580	2.600	2.545	3,584,500
2025-12-26	2.630	2.650	2.610	2.650	2.594	1,111,000
2025-12-24	2.660	2.670	2.630	2.630	2.575	3,210,100
2025-12-23	2.610	2.670	2.580	2.660	2.604	4,010,500
2025-12-22	2.550	2.630	2.550	2.610	2.555	4,748,300
2025-12-19	2.590	2.610	2.550	2.550	2.496	3,655,100
2025-12-18	2.550	2.590	2.530	2.590	2.536	3,588,100
2025-12-17	2.540	2.590	2.530	2.570	2.516	4,354,800
2025-12-16	2.540	2.550	2.480	2.540	2.487	6,818,300
2025-12-15	2.540	2.560	2.500	2.540	2.487	9,063,600
2025-12-12	2.510	2.590	2.480	2.540	2.487	10,586,500
2025-12-11	2.590	2.610	2.480	2.510	2.457	8,854,800
2025-12-10	2.590	2.610	2.560	2.590	2.536	15,799,000
2025-12-09	2.640	2.660	2.580	2.580	2.526	8,047,800
2025-12-08	2.620	2.660	2.610	2.640	2.584	2,856,500
2025-12-05	2.630	2.660	2.560	2.620	2.565	11,126,800
2025-12-04	2.640	2.750	2.610	2.630	2.575	10,544,300
2025-12-03	2.690	2.700	2.610	2.640	2.584	7,120,800
2025-12-02	2.650	2.740	2.630	2.690	2.633	9,591,300
2025-12-01	2.580	2.730	2.570	2.650	2.594	13,359,800
2025-11-28	2.440	2.630	2.420	2.590	2.536	32,737,400
2025-11-27	2.370	2.470	2.340	2.430	2.379	27,328,699
2025-11-26	2.260	2.360	2.260	2.350	2.301	16,801,699
2025-11-25	2.240	2.290	2.230	2.250	2.203	8,549,300
2025-11-24	2.190	2.240	2.180	2.210	2.164	9,368,400
2025-11-21	2.160	2.180	2.150	2.180	2.134	2,111,300
2025-11-20	2.130	2.180	2.130	2.170	2.124	2,918,300
2025-11-19	2.120	2.140	2.110	2.130	2.085	10,922,500
2025-11-18	2.100	2.130	2.090	2.110	2.066	2,908,700
2025-11-17	2.080	2.100	2.080	2.100	2.056	797,200
2025-11-14	2.090	2.090	2.070	2.080	2.036	608,400
2025-11-13	2.100	2.100	2.090	2.090	2.046	556,000
2025-11-12	2.100	2.110	2.090	2.100	2.056	1,995,600
2025-11-11	2.110	2.110	2.090	2.100	2.056	731,700
2025-11-10	2.090	2.120	2.090	2.110	2.066	407,000
2025-11-07	2.100	2.110	2.080	2.090	2.046	2,895,100
2025-11-06	2.090	2.100	2.080	2.100	2.056	1,257,600
2025-11-05	2.100	2.110	2.080	2.090	2.046	1,634,700
2025-11-04	2.120	2.120	2.090	2.100	2.056	1,719,500
2025-11-03	2.100	2.120	2.090	2.120	2.075	3,386,900
2025-10-31	2.070	2.110	2.070	2.100	2.056	4,315,000
2025-10-30	2.080	2.080	2.060	2.080	2.036	1,644,500
2025-10-29	2.130	2.130	2.060	2.080	2.036	7,257,300
2025-10-28	2.130	2.130	2.100	2.120	2.075	3,476,600

← NewerPage 4 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.