IOI Corporation Berhad (KLSE:IOICORP)
Malaysia · Delayed Price · Currency is MYR 4.110
+0.010 (0.24%)
At close: Nov 17, 2025
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.24% | 4,293,200 |
| Nov 14, 2025 | 4.10 | 4.11 | 4.02 | 4.10 | 4.10 | - | 936,300 |
| Nov 13, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | - | 1,267,500 |
| Nov 12, 2025 | 4.09 | 4.11 | 4.07 | 4.10 | 4.10 | - | 27,864,900 |
| Nov 11, 2025 | 4.07 | 4.13 | 4.06 | 4.10 | 4.10 | 0.74% | 60,115,300 |
| Nov 10, 2025 | 4.08 | 4.13 | 4.07 | 4.07 | 4.07 | -0.25% | 4,049,300 |
| Nov 7, 2025 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | 0.74% | 1,926,800 |
| Nov 6, 2025 | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | -0.74% | 3,125,800 |
| Nov 5, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.99% | 3,432,700 |
| Nov 4, 2025 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.74% | 2,154,900 |
| Nov 3, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 1.24% | 2,486,400 |
| Oct 31, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.99% | 2,582,100 |
| Oct 30, 2025 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 2,495,100 |
| Oct 29, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | - | 4,425,300 |
| Oct 28, 2025 | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | - | 1,349,600 |
| Oct 27, 2025 | 4.02 | 4.05 | 4.00 | 4.02 | 4.02 | - | 1,477,300 |
| Oct 24, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 3,640,100 |
| Oct 23, 2025 | 3.95 | 3.99 | 3.95 | 3.98 | 3.98 | 0.51% | 2,928,300 |
| Oct 22, 2025 | 3.97 | 3.98 | 3.96 | 3.96 | 3.96 | -0.25% | 1,984,100 |
| Oct 21, 2025 | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | -0.75% | 2,038,700 |
| Oct 17, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 1,398,300 |
| Oct 16, 2025 | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | 0.51% | 3,230,800 |
| Oct 15, 2025 | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -0.76% | 2,486,400 |
| Oct 14, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | 0.25% | 1,749,900 |
| Oct 13, 2025 | 3.88 | 3.97 | 3.85 | 3.95 | 3.95 | -0.25% | 954,200 |
| Oct 10, 2025 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -1.00% | 1,366,500 |
| Oct 9, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.27% | 1,193,200 |
| Oct 8, 2025 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | 1,760,200 |
| Oct 7, 2025 | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | - | 1,242,100 |
| Oct 6, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | 0.25% | 922,900 |
| Oct 3, 2025 | 3.96 | 3.98 | 3.93 | 3.96 | 3.96 | 0.25% | 1,180,100 |
| Oct 2, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 1,822,500 |
| Oct 1, 2025 | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | 0.25% | 2,568,800 |
| Sep 30, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 5,592,400 |
| Sep 29, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.51% | 2,114,100 |
| Sep 26, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | - | 2,492,000 |
| Sep 25, 2025 | 3.91 | 3.94 | 3.86 | 3.93 | 3.93 | 0.77% | 2,149,900 |
| Sep 24, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | -0.26% | 2,264,600 |
| Sep 23, 2025 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | - | 714,500 |
| Sep 22, 2025 | 3.91 | 3.91 | 3.87 | 3.91 | 3.91 | -0.26% | 1,905,200 |
| Sep 19, 2025 | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | 0.26% | 4,703,800 |
| Sep 18, 2025 | 3.93 | 3.96 | 3.90 | 3.91 | 3.91 | -1.76% | 2,453,000 |
| Sep 17, 2025 | 3.93 | 3.98 | 3.89 | 3.98 | 3.98 | 1.27% | 2,632,200 |
| Sep 12, 2025 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | - | 1,972,800 |
| Sep 11, 2025 | 3.92 | 3.96 | 3.92 | 3.93 | 3.88 | - | 3,987,900 |
| Sep 10, 2025 | 3.94 | 3.95 | 3.91 | 3.93 | 3.88 | -0.51% | 2,720,500 |
| Sep 9, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.89 | 2.33% | 1,863,700 |
| Sep 8, 2025 | 3.86 | 3.88 | 3.86 | 3.86 | 3.81 | - | 748,400 |
| Sep 4, 2025 | 3.86 | 3.87 | 3.85 | 3.86 | 3.81 | -0.52% | 447,700 |
| Sep 3, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.83 | 0.52% | 2,038,100 |