IOI Corporation Berhad (KLSE:IOICORP)
Malaysia · Delayed Price · Currency is MYR 3.910
-0.020 (-0.51%)
At close: Mar 6, 2026
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.93 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 8,770,900 |
| Mar 5, 2026 | 3.95 | 3.97 | 3.91 | 3.93 | 3.93 | 0.26% | 3,241,300 |
| Mar 4, 2026 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | 0.51% | 6,286,900 |
| Mar 3, 2026 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -1.02% | 5,990,900 |
| Mar 2, 2026 | 3.90 | 3.96 | 3.80 | 3.94 | 3.94 | -0.51% | 2,754,400 |
| Feb 27, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | -1.25% | 6,173,900 |
| Feb 26, 2026 | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.74% | 3,329,800 |
| Feb 25, 2026 | 4.03 | 4.08 | 4.02 | 4.04 | 4.04 | 0.75% | 2,127,600 |
| Feb 24, 2026 | 4.06 | 4.06 | 4.00 | 4.01 | 4.01 | -1.96% | 2,272,000 |
| Feb 23, 2026 | 4.04 | 4.09 | 4.00 | 4.09 | 4.09 | 2.25% | 1,990,200 |
| Feb 20, 2026 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.76% | 1,906,300 |
| Feb 19, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | - | 1,591,900 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | -0.25% | 1,195,400 |
| Feb 13, 2026 | 4.00 | 4.03 | 3.98 | 3.98 | 3.98 | -1.00% | 1,511,800 |
| Feb 12, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -0.25% | 1,129,000 |
| Feb 11, 2026 | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | - | 2,958,500 |
| Feb 10, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | - | 2,171,700 |
| Feb 9, 2026 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 2,011,900 |
| Feb 6, 2026 | 4.03 | 4.06 | 4.02 | 4.03 | 4.03 | - | 826,800 |
| Feb 5, 2026 | 4.03 | 4.06 | 4.02 | 4.03 | 4.03 | - | 4,259,900 |
| Feb 4, 2026 | 4.01 | 4.04 | 3.99 | 4.03 | 4.03 | 0.50% | 1,064,600 |
| Feb 3, 2026 | 3.99 | 4.04 | 3.99 | 4.01 | 4.01 | 0.50% | 977,100 |
| Jan 30, 2026 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | - | 2,141,100 |
| Jan 29, 2026 | 4.11 | 4.11 | 3.98 | 3.99 | 3.99 | -2.92% | 3,140,200 |
| Jan 28, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 0.98% | 3,465,000 |
| Jan 27, 2026 | 4.05 | 4.09 | 3.99 | 4.07 | 4.07 | 0.49% | 4,262,700 |
| Jan 26, 2026 | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | 0.50% | 1,745,300 |
| Jan 23, 2026 | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 1,087,100 |
| Jan 22, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | 0.50% | 2,350,900 |
| Jan 21, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 0.50% | 1,661,800 |
| Jan 20, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | - | 1,534,800 |
| Jan 19, 2026 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 1,990,400 |
| Jan 16, 2026 | 4.06 | 4.06 | 4.03 | 4.06 | 4.06 | - | 1,563,600 |
| Jan 15, 2026 | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | -0.25% | 6,526,600 |
| Jan 14, 2026 | 4.04 | 4.08 | 4.04 | 4.07 | 4.07 | 0.74% | 2,622,200 |
| Jan 13, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -1.22% | 4,299,100 |
| Jan 12, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 1.74% | 3,748,200 |
| Jan 9, 2026 | 4.03 | 4.06 | 3.99 | 4.02 | 4.02 | - | 1,519,800 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -1.47% | 3,290,800 |
| Jan 7, 2026 | 4.01 | 4.11 | 3.99 | 4.08 | 4.08 | 1.24% | 2,161,800 |
| Jan 6, 2026 | 4.03 | 4.05 | 3.99 | 4.03 | 4.03 | - | 2,681,900 |
| Jan 5, 2026 | 4.04 | 4.04 | 3.97 | 4.03 | 4.03 | 0.75% | 2,744,500 |
| Jan 2, 2026 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | - | 1,031,200 |
| 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 |