IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.080	2.080	2.050	2.060	1.943	1,665,900
2025-01-24	2.140	2.140	2.050	2.080	1.962	1,347,400
2025-01-23	2.150	2.150	2.110	2.120	2.000	1,376,900
2025-01-22	2.160	2.170	2.150	2.150	2.028	2,475,100
2025-01-21	2.150	2.170	2.140	2.160	2.038	732,500
2025-01-20	2.140	2.170	2.140	2.150	2.028	587,800
2025-01-17	2.150	2.170	2.100	2.160	2.038	2,009,000
2025-01-16	2.180	2.180	2.130	2.160	2.038	962,100
2025-01-15	2.190	2.200	2.150	2.180	2.057	1,929,900
2025-01-14	2.200	2.220	2.180	2.190	2.066	854,200
2025-01-13	2.200	2.210	2.130	2.200	2.075	2,780,300
2025-01-10	2.220	2.230	2.200	2.230	2.104	2,623,300
2025-01-09	2.200	2.230	2.150	2.220	2.094	4,544,600
2025-01-08	2.250	2.250	2.180	2.200	2.075	3,524,400
2025-01-07	2.210	2.260	2.190	2.250	2.123	4,132,900
2025-01-06	2.220	2.240	2.210	2.210	2.085	919,000
2025-01-03	2.220	2.250	2.200	2.220	2.094	2,240,800
2025-01-02	2.200	2.230	2.190	2.220	2.094	1,580,600
2024-12-31	2.170	2.240	2.140	2.240	2.113	2,672,800
2024-12-30	2.120	2.180	2.120	2.170	2.047	2,925,200
2024-12-27	2.100	2.140	2.090	2.120	2.000	2,406,300
2024-12-26	2.060	2.110	2.060	2.100	1.981	2,882,500
2024-12-24	2.060	2.060	2.050	2.060	1.943	385,200
2024-12-23	2.070	2.090	2.050	2.060	1.943	637,600
2024-12-20	2.060	2.090	2.050	2.070	1.953	2,323,000
2024-12-19	2.050	2.070	2.030	2.060	1.943	1,503,100
2024-12-18	2.050	2.080	2.050	2.060	1.943	1,138,800
2024-12-17	2.120	2.120	2.050	2.060	1.943	2,098,400
2024-12-16	2.140	2.140	2.100	2.130	2.009	843,000
2024-12-13	2.170	2.170	2.140	2.150	2.028	961,800
2024-12-12	2.170	2.180	2.150	2.170	2.047	2,822,100
2024-12-11	2.150	2.170	2.130	2.170	2.047	1,145,400
2024-12-10	2.140	2.160	2.130	2.150	2.028	3,792,000
2024-12-09	2.140	2.150	2.110	2.150	2.028	3,417,000
2024-12-06	2.130	2.140	2.120	2.140	2.019	2,115,700
2024-12-05	2.110	2.130	2.090	2.130	2.009	2,372,400
2024-12-04	2.070	2.110	2.070	2.100	1.981	2,935,700
2024-12-03	2.080	2.100	2.050	2.070	1.953	2,340,900
2024-12-02	2.020	2.080	1.990	2.080	1.962	2,932,200
2024-11-29	1.990	2.030	1.960	2.020	1.906	3,262,200
2024-11-28	2.000	2.010	1.980	1.990	1.877	2,859,400
2024-11-27	2.000	2.000	1.950	2.000	1.887	6,434,000
2024-11-26	2.090	2.120	1.980	2.000	1.887	24,855,301
2024-11-25	2.200	2.230	2.170	2.210	2.085	3,441,400
2024-11-22	2.170	2.210	2.170	2.210	2.085	4,790,200
2024-11-21	2.160	2.190	2.150	2.180	2.057	4,474,800
2024-11-20	2.230	2.240	2.160	2.160	2.038	9,209,400
2024-11-19	2.230	2.270	2.220	2.230	2.104	5,002,800
2024-11-18	2.220	2.230	2.200	2.220	2.094	828,100
2024-11-15	2.200	2.230	2.200	2.220	2.094	1,880,800
2024-11-14	2.240	2.270	2.190	2.200	2.075	1,350,300
2024-11-13	2.200	2.240	2.190	2.240	2.113	1,947,900
2024-11-12	2.200	2.240	2.200	2.210	2.085	2,699,200
2024-11-11	2.260	2.290	2.170	2.200	2.075	6,273,100
2024-11-08	2.310	2.310	2.240	2.260	2.132	2,505,600
2024-11-07	2.310	2.320	2.260	2.310	2.179	5,465,400
2024-11-06	2.320	2.320	2.290	2.310	2.179	4,175,900
2024-11-05	2.310	2.310	2.290	2.300	2.170	2,026,900
2024-11-04	2.320	2.340	2.290	2.300	2.170	2,272,700
2024-11-01	2.260	2.320	2.250	2.320	2.189	5,067,000

← NewerPage 8 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.