IOI Properties Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.210 | 3.280 | 3.160 | 3.160 | 3.160 | 5,680,800 |
| 2026-10-15 | 3.270 | 3.280 | 3.210 | 3.240 | 3.240 | 2,101,000 |
| 2026-10-14 | 3.310 | 3.340 | 3.280 | 3.280 | 3.280 | 2,899,600 |
| 2026-10-13 | 3.320 | 3.330 | 3.250 | 3.300 | 3.300 | 4,245,700 |
| 2026-10-12 | 3.350 | 3.380 | 3.310 | 3.310 | 3.310 | 12,664,200 |
| 2026-10-09 | 3.380 | 3.400 | 3.340 | 3.350 | 3.350 | 2,033,900 |
| 2026-10-08 | 3.340 | 3.450 | 3.310 | 3.380 | 3.380 | 5,350,200 |
| 2026-10-07 | 3.320 | 3.360 | 3.300 | 3.300 | 3.300 | 3,715,600 |
| 2026-10-06 | 3.360 | 3.400 | 3.320 | 3.320 | 3.320 | 3,865,000 |
| 2026-10-05 | 3.400 | 3.440 | 3.360 | 3.360 | 3.360 | 2,625,300 |
| 2026-10-02 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 4,430,500 |
| 2026-10-01 | 3.460 | 3.480 | 3.390 | 3.400 | 3.400 | 2,356,500 |
| 2026-09-30 | 3.410 | 3.520 | 3.410 | 3.460 | 3.460 | 10,371,600 |
| 2026-09-29 | 3.500 | 3.500 | 3.380 | 3.410 | 3.410 | 10,734,900 |
| 2026-09-28 | 3.490 | 3.580 | 3.430 | 3.500 | 3.500 | 12,008,100 |
| 2026-09-25 | 3.500 | 3.540 | 3.410 | 3.490 | 3.490 | 6,126,900 |
| 2026-09-24 | 3.460 | 3.610 | 3.320 | 3.500 | 3.500 | 16,955,300 |
| 2026-09-23 | 3.500 | 3.530 | 3.430 | 3.480 | 3.480 | 4,256,700 |
| 2026-09-22 | 3.510 | 3.530 | 3.440 | 3.500 | 3.500 | 3,024,500 |
| 2026-09-21 | 3.520 | 3.540 | 3.470 | 3.480 | 3.480 | 3,465,300 |
| 2026-09-18 | 3.750 | 3.800 | 3.510 | 3.530 | 3.530 | 11,547,700 |
Page 1 of 1 · 21 trading days
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.