IOI Corporation Berhad (KLSE:IOICORP)
Malaysia · Delayed Price · Currency is MYR 3.750
-0.020 (-0.53%)
At close: Aug 1, 2025
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -0.53% | 375,500 |
| Jul 31, 2025 | 3.77 | 3.81 | 3.75 | 3.77 | 3.77 | 0.27% | 4,008,400 |
| Jul 30, 2025 | 3.75 | 3.78 | 3.74 | 3.76 | 3.76 | 0.27% | 601,500 |
| Jul 29, 2025 | 3.85 | 3.85 | 3.75 | 3.75 | 3.75 | -2.85% | 1,714,800 |
| Jul 28, 2025 | 3.78 | 3.86 | 3.76 | 3.86 | 3.86 | 2.12% | 965,000 |
| Jul 25, 2025 | 3.86 | 3.86 | 3.75 | 3.78 | 3.78 | -2.07% | 506,800 |
| Jul 24, 2025 | 3.83 | 3.86 | 3.81 | 3.86 | 3.86 | 0.78% | 522,700 |
| Jul 23, 2025 | 3.77 | 3.83 | 3.74 | 3.83 | 3.83 | 2.13% | 382,500 |
| Jul 22, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | -0.53% | 250,000 |
| Jul 21, 2025 | 3.79 | 3.82 | 3.76 | 3.77 | 3.77 | -0.79% | 435,800 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.77 | 3.80 | 3.80 | -1.04% | 1,523,600 |
| Jul 17, 2025 | 3.71 | 3.84 | 3.71 | 3.84 | 3.84 | 2.67% | 991,100 |
| Jul 16, 2025 | 3.75 | 3.76 | 3.70 | 3.74 | 3.74 | -1.06% | 771,600 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.70 | 3.78 | 3.78 | - | 1,088,200 |
| Jul 14, 2025 | 3.79 | 3.83 | 3.76 | 3.78 | 3.78 | -0.53% | 508,400 |
| Jul 11, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.30% | 626,900 |
| Jul 10, 2025 | 3.89 | 3.89 | 3.80 | 3.85 | 3.85 | -1.28% | 1,117,400 |
| Jul 9, 2025 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 2.90% | 1,946,400 |
| Jul 8, 2025 | 3.78 | 3.79 | 3.75 | 3.79 | 3.79 | 0.26% | 822,700 |
| Jul 7, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | 1,279,800 |
| Jul 4, 2025 | 3.78 | 3.78 | 3.70 | 3.74 | 3.74 | -1.32% | 519,300 |
| Jul 3, 2025 | 3.76 | 3.79 | 3.75 | 3.79 | 3.79 | 1.07% | 870,200 |
| Jul 2, 2025 | 3.76 | 3.78 | 3.75 | 3.75 | 3.75 | -0.27% | 1,165,900 |
| Jul 1, 2025 | 3.74 | 3.76 | 3.73 | 3.76 | 3.76 | 0.53% | 1,399,800 |
| Jun 30, 2025 | 3.71 | 3.74 | 3.67 | 3.74 | 3.74 | 0.81% | 2,742,200 |
| Jun 26, 2025 | 3.66 | 3.71 | 3.64 | 3.71 | 3.71 | 1.37% | 892,800 |
| Jun 25, 2025 | 3.68 | 3.70 | 3.63 | 3.66 | 3.66 | -0.54% | 1,433,900 |
| Jun 24, 2025 | 3.65 | 3.68 | 3.62 | 3.68 | 3.68 | 0.82% | 1,064,500 |
| Jun 23, 2025 | 3.67 | 3.67 | 3.63 | 3.65 | 3.65 | -1.08% | 736,200 |
| Jun 20, 2025 | 3.64 | 3.69 | 3.62 | 3.69 | 3.69 | 1.37% | 7,982,800 |
| Jun 19, 2025 | 3.66 | 3.66 | 3.61 | 3.64 | 3.64 | - | 907,200 |
| Jun 18, 2025 | 3.63 | 3.64 | 3.59 | 3.64 | 3.64 | 0.28% | 1,363,900 |
| Jun 17, 2025 | 3.72 | 3.72 | 3.62 | 3.63 | 3.63 | -2.42% | 1,073,400 |
| Jun 16, 2025 | 3.62 | 3.75 | 3.60 | 3.72 | 3.72 | 3.05% | 2,313,900 |
| Jun 13, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 0.28% | 730,200 |
| Jun 12, 2025 | 3.60 | 3.64 | 3.59 | 3.60 | 3.60 | - | 694,200 |
| Jun 11, 2025 | 3.61 | 3.62 | 3.58 | 3.60 | 3.60 | 0.28% | 2,381,600 |
| Jun 10, 2025 | 3.65 | 3.68 | 3.58 | 3.59 | 3.59 | -1.64% | 1,572,000 |
| Jun 9, 2025 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.27% | 260,500 |
| Jun 6, 2025 | 3.61 | 3.65 | 3.60 | 3.64 | 3.64 | 0.28% | 754,800 |
| Jun 5, 2025 | 3.61 | 3.64 | 3.60 | 3.63 | 3.63 | 0.83% | 696,300 |
| Jun 4, 2025 | 3.63 | 3.64 | 3.56 | 3.60 | 3.60 | -0.83% | 2,877,400 |
| Jun 3, 2025 | 3.59 | 3.65 | 3.59 | 3.63 | 3.63 | 0.83% | 2,260,200 |
| May 30, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.60 | -1.10% | 5,004,200 |
| May 29, 2025 | 3.62 | 3.66 | 3.61 | 3.64 | 3.64 | 0.55% | 1,480,500 |
| May 28, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.69% | 1,661,400 |
| May 27, 2025 | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | 1.09% | 1,738,300 |
| May 26, 2025 | 3.65 | 3.68 | 3.63 | 3.68 | 3.68 | 0.27% | 408,400 |
| May 23, 2025 | 3.68 | 3.69 | 3.65 | 3.67 | 3.67 | -0.27% | 820,600 |
| May 22, 2025 | 3.67 | 3.71 | 3.65 | 3.68 | 3.68 | 0.27% | 1,326,900 |