IOI Properties Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.260	2.310	2.250	2.280	2.151	5,680,000
2024-10-29	2.300	2.310	2.240	2.260	2.132	8,054,200
2024-10-28	2.290	2.360	2.280	2.300	2.170	6,783,800
2024-10-25	2.220	2.350	2.190	2.300	2.170	16,146,700
2024-10-24	2.310	2.340	2.210	2.220	2.094	16,054,300
2024-10-23	2.350	2.380	2.300	2.320	2.189	13,872,300
2024-10-22	2.360	2.380	2.330	2.370	2.236	9,538,900
2024-10-21	2.430	2.430	2.230	2.380	2.245	9,622,000
2024-10-18	2.430	2.460	2.390	2.430	2.292	9,371,500
2024-10-17	2.410	2.460	2.390	2.430	2.292	12,864,300
2024-10-16	2.330	2.420	2.330	2.420	2.283	15,377,100
2024-10-15	2.210	2.380	2.210	2.360	2.226	15,587,600
2024-10-14	2.260	2.260	2.200	2.220	2.094	2,427,800
2024-10-11	2.280	2.310	2.270	2.280	2.104	3,069,700
2024-10-10	2.300	2.300	2.260	2.280	2.104	9,306,200
2024-10-09	2.250	2.320	2.250	2.280	2.104	8,218,600
2024-10-08	2.200	2.270	2.180	2.250	2.076	7,503,000
2024-10-07	2.140	2.210	2.140	2.190	2.021	7,419,600
2024-10-04	2.150	2.150	2.070	2.140	1.975	1,036,800
2024-10-03	2.110	2.160	2.110	2.140	1.975	2,091,200
2024-10-02	2.140	2.160	2.110	2.110	1.947	1,349,500
2024-10-01	2.120	2.160	2.120	2.160	1.993	2,558,300
2024-09-30	2.130	2.150	2.090	2.120	1.956	1,579,500
2024-09-27	2.100	2.140	2.090	2.130	1.965	1,020,100
2024-09-26	2.090	2.110	2.060	2.100	1.938	3,147,900
2024-09-25	2.160	2.160	2.080	2.090	1.928	2,962,900
2024-09-24	2.150	2.180	2.150	2.160	1.993	2,590,100
2024-09-23	2.170	2.210	2.150	2.160	1.993	4,616,000
2024-09-20	2.170	2.210	2.160	2.160	1.993	10,687,600
2024-09-19	2.110	2.190	2.110	2.160	1.993	7,526,900
2024-09-18	2.120	2.130	2.060	2.110	1.947	2,322,700
2024-09-17	2.040	2.110	2.030	2.110	1.947	5,583,000
2024-09-13	1.930	2.040	1.930	2.030	1.873	3,808,400
2024-09-12	1.900	1.940	1.900	1.930	1.781	975,000
2024-09-11	1.970	1.970	1.870	1.890	1.744	1,849,100
2024-09-10	1.920	1.960	1.910	1.950	1.799	4,803,700
2024-09-09	1.910	1.940	1.860	1.890	1.744	5,386,400
2024-09-06	2.000	2.000	1.910	1.960	1.808	2,859,800
2024-09-05	2.030	2.050	1.980	1.990	1.836	1,225,600
2024-09-04	2.050	2.060	2.030	2.030	1.873	1,196,300
2024-09-03	2.080	2.100	2.070	2.090	1.928	2,547,900
2024-09-02	2.080	2.110	2.040	2.080	1.919	5,832,600
2024-08-30	1.970	2.130	1.970	2.070	1.910	4,678,500
2024-08-29	2.010	2.080	1.950	1.960	1.808	12,867,100
2024-08-28	1.990	1.990	1.950	1.960	1.808	5,919,500
2024-08-27	1.990	2.020	1.980	1.980	1.827	3,052,400
2024-08-26	2.000	2.030	1.990	2.000	1.845	1,206,600
2024-08-23	2.040	2.050	1.980	1.990	1.836	2,705,200
2024-08-22	2.050	2.060	2.030	2.040	1.882	1,924,500
2024-08-21	2.050	2.070	2.040	2.050	1.892	977,000
2024-08-20	2.100	2.110	1.990	2.050	1.892	4,642,100
2024-08-19	2.130	2.130	2.080	2.090	1.928	3,616,700
2024-08-16	2.080	2.120	2.070	2.100	1.938	3,627,500
2024-08-15	2.150	2.160	2.050	2.070	1.910	9,353,800
2024-08-14	2.120	2.160	2.100	2.150	1.984	5,274,100
2024-08-13	2.110	2.130	2.050	2.100	1.938	5,452,000
2024-08-12	2.000	2.140	2.000	2.080	1.919	10,215,000
2024-08-09	1.960	2.010	1.960	1.980	1.827	3,351,800
2024-08-08	1.920	1.970	1.900	1.930	1.781	1,754,000
2024-08-07	1.920	1.980	1.860	1.950	1.799	3,918,500

← NewerPage 9 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.