IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.140	2.140	2.100	2.120	2.075	2,081,600
2025-10-24	2.120	2.140	2.120	2.140	2.095	534,800
2025-10-23	2.120	2.150	2.110	2.110	2.066	932,700
2025-10-22	2.140	2.160	2.120	2.120	2.075	4,047,600
2025-10-21	2.100	2.140	2.100	2.140	2.095	2,543,200
2025-10-17	2.150	2.150	2.100	2.100	2.056	6,412,300
2025-10-16	2.150	2.170	2.140	2.150	2.105	2,694,500
2025-10-15	2.150	2.150	2.130	2.150	2.105	2,927,300
2025-10-14	2.160	2.180	2.130	2.140	2.095	2,080,800
2025-10-13	2.160	2.180	2.120	2.170	2.124	8,839,600
2025-10-10	2.160	2.170	2.130	2.160	2.115	33,518,102
2025-10-09	2.140	2.160	2.120	2.160	2.115	7,618,300
2025-10-08	2.160	2.170	2.120	2.140	2.095	6,210,200
2025-10-07	2.130	2.160	2.120	2.150	2.105	5,230,500
2025-10-06	2.180	2.180	2.120	2.130	2.085	2,321,700
2025-10-03	2.150	2.210	2.140	2.180	2.134	5,179,200
2025-10-02	2.120	2.120	2.100	2.120	2.075	1,434,000
2025-10-01	2.090	2.120	2.080	2.100	2.056	3,797,100
2025-09-30	2.090	2.100	2.090	2.090	2.046	1,045,300
2025-09-29	2.100	2.110	2.070	2.090	2.046	1,995,800
2025-09-26	2.090	2.110	2.090	2.100	2.056	655,900
2025-09-25	2.090	2.110	2.070	2.090	2.046	1,970,400
2025-09-24	2.080	2.110	2.070	2.090	2.046	1,367,800
2025-09-23	2.050	2.090	2.050	2.080	2.036	1,303,200
2025-09-22	2.060	2.070	2.040	2.050	2.007	4,317,800
2025-09-19	2.070	2.080	2.030	2.060	2.017	11,037,900
2025-09-18	2.050	2.090	2.040	2.070	2.026	3,323,300
2025-09-17	2.140	2.150	2.040	2.050	2.007	20,526,000
2025-09-12	2.180	2.200	2.130	2.140	2.095	2,500,900
2025-09-11	2.150	2.180	2.090	2.180	2.134	9,352,200
2025-09-10	2.250	2.250	2.200	2.200	2.075	2,986,800
2025-09-09	2.250	2.260	2.230	2.230	2.104	4,668,600
2025-09-08	2.260	2.270	2.230	2.230	2.104	6,089,600
2025-09-04	2.250	2.270	2.240	2.250	2.123	3,744,400
2025-09-03	2.240	2.290	2.240	2.250	2.123	12,954,900
2025-09-02	2.230	2.260	2.210	2.240	2.113	8,218,000
2025-08-29	2.260	2.260	2.190	2.230	2.104	3,820,700
2025-08-28	2.240	2.280	2.240	2.250	2.123	8,899,000
2025-08-27	2.150	2.280	2.150	2.240	2.113	15,340,500
2025-08-26	2.100	2.130	2.080	2.100	1.981	3,087,400
2025-08-25	2.140	2.160	2.080	2.080	1.962	4,973,100
2025-08-22	2.140	2.160	2.130	2.140	2.019	1,775,200
2025-08-21	2.170	2.180	2.130	2.140	2.019	2,322,500
2025-08-20	2.160	2.180	2.150	2.170	2.047	1,632,000
2025-08-19	2.140	2.190	2.140	2.160	2.038	7,304,500
2025-08-18	2.160	2.180	2.140	2.140	2.019	3,885,700
2025-08-15	2.180	2.190	2.150	2.160	2.038	6,666,500
2025-08-14	2.200	2.200	2.170	2.180	2.057	2,248,500
2025-08-13	2.200	2.220	2.190	2.190	2.066	1,058,800
2025-08-12	2.210	2.230	2.180	2.200	2.075	1,967,200
2025-08-11	2.190	2.220	2.190	2.210	2.085	1,570,700
2025-08-08	2.170	2.200	2.140	2.190	2.066	4,741,100
2025-08-07	2.140	2.190	2.140	2.170	2.047	1,486,000
2025-08-06	2.160	2.160	2.110	2.140	2.019	3,526,800
2025-08-05	2.170	2.170	2.140	2.140	2.019	861,300
2025-08-04	2.130	2.180	2.120	2.170	2.047	3,122,000
2025-08-01	2.100	2.190	2.100	2.140	2.019	3,571,000
2025-07-31	2.160	2.160	2.120	2.120	2.000	2,159,700
2025-07-30	2.140	2.160	2.100	2.160	2.038	1,315,300
2025-07-29	2.140	2.170	2.130	2.140	2.019	3,686,800

← NewerPage 5 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.