IOI Corporation Berhad (KLSE:IOICORP)
Malaysia · Delayed Price · Currency is MYR 4.000
+0.010 (0.25%)
At close: Dec 31, 2025
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 2,886,400 |
| Dec 30, 2025 | 4.05 | 4.07 | 3.99 | 3.99 | 3.99 | -1.72% | 1,231,100 |
| Dec 29, 2025 | 4.01 | 4.07 | 4.01 | 4.06 | 4.06 | 1.00% | 1,189,800 |
| Dec 26, 2025 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | -0.74% | 265,000 |
| Dec 24, 2025 | 4.02 | 4.05 | 4.01 | 4.05 | 4.05 | 0.25% | 1,522,400 |
| Dec 23, 2025 | 4.01 | 4.07 | 4.00 | 4.04 | 4.04 | - | 1,449,500 |
| Dec 22, 2025 | 4.07 | 4.07 | 3.97 | 4.04 | 4.04 | -0.98% | 1,605,800 |
| Dec 19, 2025 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | -0.49% | 8,435,200 |
| Dec 18, 2025 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | - | 5,775,300 |
| Dec 17, 2025 | 4.07 | 4.13 | 4.07 | 4.10 | 4.10 | - | 5,299,700 |
| Dec 16, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 0.99% | 2,896,500 |
| Dec 15, 2025 | 4.13 | 4.14 | 4.04 | 4.06 | 4.06 | -1.69% | 2,343,500 |
| Dec 12, 2025 | 4.10 | 4.14 | 4.07 | 4.13 | 4.13 | 0.73% | 1,337,800 |
| Dec 11, 2025 | 4.05 | 4.10 | 4.03 | 4.10 | 4.10 | 1.23% | 2,965,300 |
| Dec 10, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 4.05 | -0.49% | 10,771,800 |
| Dec 9, 2025 | 4.05 | 4.07 | 4.02 | 4.07 | 4.07 | 1.24% | 4,424,300 |
| Dec 8, 2025 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -2.19% | 5,837,200 |
| Dec 5, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.49% | 1,921,800 |
| Dec 4, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | -0.24% | 2,791,900 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.09 | 4.10 | 4.10 | -0.24% | 2,363,800 |
| Dec 2, 2025 | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | 1.99% | 4,480,600 |
| Dec 1, 2025 | 3.99 | 4.04 | 3.98 | 4.03 | 4.03 | 1.00% | 2,252,000 |
| Nov 28, 2025 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -1.24% | 2,813,100 |
| Nov 27, 2025 | 4.05 | 4.10 | 4.02 | 4.04 | 4.04 | -0.74% | 3,278,900 |
| Nov 26, 2025 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.25% | 2,463,400 |
| Nov 25, 2025 | 4.09 | 4.09 | 4.07 | 4.08 | 4.08 | -0.24% | 5,091,000 |
| Nov 24, 2025 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 0.74% | 7,942,700 |
| Nov 21, 2025 | 4.05 | 4.08 | 4.05 | 4.06 | 4.06 | -0.25% | 3,622,400 |
| Nov 20, 2025 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -0.73% | 3,902,800 |
| Nov 19, 2025 | 4.04 | 4.11 | 4.04 | 4.10 | 4.10 | 0.99% | 13,622,400 |
| Nov 18, 2025 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -1.22% | 3,436,500 |
| 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 |