IOI Corporation Berhad (KLSE:IOICORP)
Malaysia · Delayed Price · Currency is MYR 4.020
0.00 (0.00%)
At close: Oct 27, 2025
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.90 | 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 |
| Sep 2, 2025 | 3.86 | 3.88 | 3.85 | 3.86 | 3.81 | - | 525,200 |
| Aug 29, 2025 | 3.90 | 3.94 | 3.85 | 3.86 | 3.81 | -0.52% | 3,748,600 |
| Aug 28, 2025 | 3.86 | 3.89 | 3.85 | 3.88 | 3.83 | 0.52% | 3,256,000 |
| Aug 27, 2025 | 3.86 | 3.86 | 3.84 | 3.86 | 3.81 | 0.26% | 894,500 |
| Aug 26, 2025 | 3.87 | 3.88 | 3.85 | 3.85 | 3.80 | - | 3,250,200 |
| Aug 25, 2025 | 3.87 | 3.89 | 3.85 | 3.85 | 3.80 | -0.26% | 1,029,100 |
| Aug 22, 2025 | 3.84 | 3.88 | 3.84 | 3.86 | 3.81 | - | 969,700 |
| Aug 21, 2025 | 3.86 | 3.87 | 3.85 | 3.86 | 3.81 | - | 4,351,000 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.81 | -0.52% | 516,100 |
| Aug 19, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.83 | 1.57% | 1,619,000 |
| Aug 18, 2025 | 3.84 | 3.84 | 3.79 | 3.82 | 3.77 | - | 1,573,200 |
| Aug 15, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.77 | -0.78% | 1,272,400 |
| Aug 14, 2025 | 3.85 | 3.86 | 3.79 | 3.85 | 3.80 | - | 1,154,400 |
| Aug 13, 2025 | 3.83 | 3.85 | 3.81 | 3.85 | 3.80 | 0.52% | 1,993,300 |
| Aug 12, 2025 | 3.75 | 3.83 | 3.75 | 3.83 | 3.78 | 2.41% | 903,200 |