IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	1.840	1.860	1.820	1.850	1.745	1,583,700
2025-04-28	1.860	1.870	1.830	1.850	1.745	2,101,700
2025-04-25	1.800	1.850	1.790	1.850	1.745	2,311,300
2025-04-24	1.780	1.800	1.760	1.800	1.698	1,473,800
2025-04-23	1.770	1.780	1.750	1.780	1.679	1,424,000
2025-04-22	1.780	1.780	1.730	1.760	1.660	1,299,300
2025-04-21	1.780	1.800	1.760	1.790	1.689	645,400
2025-04-18	1.770	1.800	1.770	1.800	1.698	1,769,700
2025-04-17	1.760	1.800	1.760	1.770	1.670	950,700
2025-04-16	1.800	1.820	1.770	1.790	1.689	1,068,500
2025-04-15	1.800	1.840	1.780	1.830	1.726	1,239,100
2025-04-14	1.790	1.800	1.760	1.780	1.679	1,326,400
2025-04-11	1.740	1.780	1.710	1.770	1.670	1,839,600
2025-04-10	1.750	1.780	1.740	1.780	1.679	6,429,900
2025-04-09	1.720	1.720	1.630	1.690	1.594	5,877,000
2025-04-08	1.790	1.790	1.710	1.730	1.632	4,690,100
2025-04-07	1.800	1.800	1.650	1.790	1.689	3,763,800
2025-04-04	1.900	1.900	1.860	1.870	1.764	1,495,900
2025-04-03	1.920	1.940	1.910	1.920	1.811	340,500
2025-04-02	1.980	1.980	1.910	1.930	1.821	879,400
2025-03-28	1.960	1.980	1.940	1.980	1.868	439,000
2025-03-27	1.930	1.980	1.930	1.960	1.849	1,553,000
2025-03-26	1.940	1.950	1.920	1.940	1.830	474,600
2025-03-25	1.920	1.940	1.910	1.940	1.830	1,058,900
2025-03-24	1.920	1.950	1.910	1.920	1.811	574,200
2025-03-21	1.910	1.940	1.890	1.930	1.821	1,521,800
2025-03-20	1.940	1.960	1.920	1.920	1.811	1,573,900
2025-03-19	1.910	1.930	1.900	1.910	1.802	957,200
2025-03-17	1.900	1.930	1.900	1.910	1.802	1,076,900
2025-03-14	1.870	1.900	1.870	1.890	1.783	615,900
2025-03-13	1.900	1.900	1.860	1.870	1.764	356,300
2025-03-12	1.840	1.890	1.840	1.870	1.764	1,599,100
2025-03-11	1.880	1.900	1.840	1.850	1.745	3,541,500
2025-03-10	1.900	1.950	1.870	1.900	1.792	1,276,400
2025-03-07	1.910	1.940	1.890	1.900	1.792	2,754,300
2025-03-06	1.910	1.940	1.880	1.920	1.811	1,899,400
2025-03-05	1.850	1.900	1.850	1.900	1.792	833,400
2025-03-04	1.890	1.890	1.810	1.850	1.745	3,395,300
2025-03-03	1.900	1.920	1.870	1.900	1.792	1,269,000
2025-02-28	1.980	1.980	1.860	1.910	1.802	4,512,000
2025-02-27	1.980	2.000	1.970	1.990	1.877	1,714,900
2025-02-26	2.000	2.020	1.980	1.990	1.877	2,833,700
2025-02-25	2.030	2.030	1.980	1.990	1.877	2,697,100
2025-02-24	2.070	2.070	2.030	2.040	1.924	849,600
2025-02-21	2.080	2.090	2.050	2.060	1.943	1,422,700
2025-02-20	2.080	2.090	2.040	2.080	1.962	2,012,100
2025-02-19	2.090	2.090	2.080	2.080	1.962	472,800
2025-02-18	2.100	2.100	2.080	2.080	1.962	482,600
2025-02-17	2.130	2.130	2.080	2.100	1.981	1,475,200
2025-02-14	2.140	2.140	2.110	2.140	2.019	1,342,400
2025-02-13	2.150	2.160	2.120	2.140	2.019	2,467,000
2025-02-12	2.140	2.160	2.130	2.150	2.028	1,129,500
2025-02-10	2.120	2.160	2.120	2.130	2.009	1,311,700
2025-02-07	2.190	2.190	2.120	2.120	2.000	1,260,700
2025-02-06	2.130	2.190	2.120	2.190	2.066	2,136,700
2025-02-05	2.100	2.140	2.100	2.140	2.019	967,500
2025-02-04	2.100	2.120	2.090	2.120	2.000	612,500
2025-02-03	2.090	2.110	2.080	2.100	1.981	776,300
2025-01-31	2.070	2.130	2.070	2.110	1.991	728,600
2025-01-28	2.060	2.070	2.030	2.070	1.953	455,100

← NewerPage 7 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.