IOI Properties Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.310	3.310	3.200	3.200	3.200	1,591,600
2026-10-22	3.330	3.340	3.240	3.300	3.300	1,678,800
2026-10-21	3.200	3.360	3.180	3.280	3.280	8,818,300
2026-10-20	3.250	3.260	3.180	3.200	3.200	3,337,000
2026-10-19	3.160	3.290	3.150	3.210	3.210	5,104,000
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.