IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.160	2.180	2.150	2.160	2.038	2,719,700
2025-07-25	2.180	2.180	2.160	2.170	2.047	2,721,400
2025-07-24	2.190	2.210	2.180	2.190	2.066	2,641,000
2025-07-23	2.210	2.220	2.190	2.200	2.075	1,069,200
2025-07-22	2.200	2.230	2.190	2.210	2.085	1,523,600
2025-07-21	2.230	2.250	2.180	2.200	2.075	2,629,600
2025-07-18	2.200	2.260	2.200	2.260	2.132	9,504,600
2025-07-17	2.210	2.250	2.180	2.190	2.066	7,818,100
2025-07-16	2.220	2.220	2.190	2.210	2.085	9,783,500
2025-07-15	2.230	2.250	2.210	2.220	2.094	6,520,500
2025-07-14	2.240	2.260	2.210	2.230	2.104	3,268,000
2025-07-11	2.240	2.250	2.220	2.250	2.123	9,979,500
2025-07-10	2.190	2.260	2.190	2.240	2.113	12,585,700
2025-07-09	2.130	2.190	2.130	2.180	2.057	5,765,300
2025-07-08	2.080	2.140	2.080	2.130	2.009	1,748,500
2025-07-07	2.120	2.130	2.080	2.080	1.962	2,179,000
2025-07-04	2.110	2.140	2.110	2.140	2.019	1,648,000
2025-07-03	2.130	2.130	2.100	2.110	1.991	1,162,100
2025-07-02	2.080	2.170	2.080	2.120	2.000	5,821,100
2025-07-01	1.970	2.080	1.970	2.080	1.962	3,454,800
2025-06-30	1.940	1.990	1.940	1.970	1.858	2,887,700
2025-06-26	1.930	1.950	1.920	1.940	1.830	1,277,500
2025-06-25	1.900	1.920	1.890	1.920	1.811	3,239,800
2025-06-24	1.890	1.910	1.890	1.900	1.792	341,500
2025-06-23	1.880	1.920	1.850	1.900	1.792	1,423,500
2025-06-20	1.900	1.930	1.890	1.890	1.783	5,683,100
2025-06-19	1.930	1.930	1.910	1.910	1.802	1,262,800
2025-06-18	1.930	1.940	1.920	1.930	1.821	4,006,300
2025-06-17	1.910	1.940	1.880	1.930	1.821	1,071,400
2025-06-16	1.900	1.920	1.880	1.920	1.811	706,300
2025-06-13	1.920	1.940	1.900	1.920	1.811	988,200
2025-06-12	1.930	1.960	1.910	1.920	1.811	4,080,600
2025-06-11	1.890	1.920	1.890	1.920	1.811	1,209,600
2025-06-10	1.900	1.910	1.870	1.880	1.774	1,454,400
2025-06-09	1.910	1.920	1.890	1.900	1.792	2,113,000
2025-06-06	1.920	1.930	1.890	1.910	1.802	1,642,300
2025-06-05	1.920	1.940	1.890	1.920	1.811	4,890,100
2025-06-04	1.880	1.950	1.860	1.900	1.792	8,420,600
2025-06-03	1.910	1.910	1.870	1.900	1.792	854,600
2025-05-30	1.890	1.910	1.850	1.910	1.802	1,196,600
2025-05-29	1.860	1.900	1.850	1.890	1.783	613,500
2025-05-28	1.870	1.930	1.870	1.900	1.792	808,900
2025-05-27	1.870	1.880	1.860	1.870	1.764	285,900
2025-05-26	1.890	1.900	1.870	1.880	1.774	308,100
2025-05-23	1.900	1.920	1.890	1.890	1.783	896,600
2025-05-22	1.900	1.900	1.880	1.900	1.792	1,292,800
2025-05-21	1.920	1.940	1.910	1.910	1.802	3,400,900
2025-05-20	1.940	1.980	1.920	1.940	1.830	3,205,800
2025-05-19	1.970	1.980	1.920	1.940	1.830	1,989,100
2025-05-16	2.010	2.010	1.970	1.970	1.858	610,700
2025-05-15	1.980	2.020	1.950	2.010	1.896	6,167,600
2025-05-14	1.930	1.990	1.890	1.980	1.868	4,056,400
2025-05-13	1.840	1.950	1.840	1.920	1.811	2,993,300
2025-05-09	1.840	1.850	1.800	1.830	1.726	1,799,300
2025-05-08	1.830	1.840	1.820	1.840	1.736	958,200
2025-05-07	1.840	1.860	1.820	1.820	1.717	2,146,900
2025-05-06	1.850	1.870	1.810	1.830	1.726	1,686,700
2025-05-05	1.900	1.910	1.850	1.850	1.745	789,300
2025-05-02	1.830	1.910	1.820	1.900	1.792	2,784,500
2025-04-30	1.840	1.840	1.810	1.830	1.726	2,119,500

← NewerPage 6 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.