IOI Corporation Berhad (KLSE:IOICORP)
Malaysia · Delayed Price · Currency is MYR 4.700
+0.100 (2.17%)
At close: Aug 21, 2026
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.59 | 4.73 | 4.57 | 4.70 | 4.70 | 2.17% | 6,217,900 |
| Aug 20, 2026 | 4.55 | 4.62 | 4.55 | 4.60 | 4.60 | 1.10% | 5,365,500 |
| Aug 19, 2026 | 4.51 | 4.57 | 4.50 | 4.55 | 4.55 | 0.44% | 9,688,200 |
| Aug 18, 2026 | 4.50 | 4.56 | 4.47 | 4.53 | 4.53 | 0.67% | 6,723,200 |
| Aug 17, 2026 | 4.43 | 4.56 | 4.43 | 4.50 | 4.50 | - | 1,433,500 |
| Aug 14, 2026 | 4.46 | 4.55 | 4.42 | 4.50 | 4.50 | 0.90% | 6,499,900 |
| Aug 13, 2026 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -1.98% | 4,966,100 |
| Aug 12, 2026 | 4.49 | 4.57 | 4.47 | 4.55 | 4.55 | 1.11% | 6,566,200 |
| Aug 11, 2026 | 4.59 | 4.59 | 4.47 | 4.50 | 4.50 | -1.53% | 3,639,900 |
| Aug 10, 2026 | 4.50 | 4.63 | 4.49 | 4.57 | 4.57 | 1.56% | 5,557,500 |
| Aug 7, 2026 | 4.48 | 4.52 | 4.46 | 4.50 | 4.50 | 0.22% | 5,406,200 |
| Aug 6, 2026 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | -1.32% | 10,214,000 |
| Aug 5, 2026 | 4.42 | 4.58 | 4.42 | 4.55 | 4.55 | 2.71% | 7,825,100 |
| Aug 4, 2026 | 4.40 | 4.46 | 4.37 | 4.43 | 4.43 | 0.91% | 3,410,000 |
| Aug 3, 2026 | 4.43 | 4.44 | 4.38 | 4.39 | 4.39 | -0.90% | 2,534,700 |
| Jul 31, 2026 | 4.47 | 4.50 | 4.42 | 4.43 | 4.43 | -0.89% | 4,093,500 |
| Jul 30, 2026 | 4.45 | 4.49 | 4.42 | 4.47 | 4.47 | 0.45% | 4,444,000 |
| Jul 29, 2026 | 4.37 | 4.46 | 4.37 | 4.45 | 4.45 | 1.83% | 4,579,500 |
| Jul 28, 2026 | 4.45 | 4.46 | 4.37 | 4.37 | 4.37 | -1.80% | 2,429,700 |
| Jul 27, 2026 | 4.43 | 4.52 | 4.41 | 4.45 | 4.45 | 0.45% | 1,945,800 |
| Jul 24, 2026 | 4.41 | 4.50 | 4.41 | 4.43 | 4.43 | -0.67% | 5,045,100 |
| Jul 23, 2026 | 4.49 | 4.55 | 4.41 | 4.46 | 4.46 | -0.89% | 2,423,500 |
| Jul 22, 2026 | 4.48 | 4.56 | 4.47 | 4.50 | 4.50 | - | 5,492,400 |
| Jul 21, 2026 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | -1.96% | 1,707,700 |
| Jul 20, 2026 | 4.60 | 4.60 | 4.55 | 4.59 | 4.59 | 0.22% | 1,556,700 |
| Jul 17, 2026 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | 0.44% | 4,230,700 |
| Jul 16, 2026 | 4.59 | 4.62 | 4.52 | 4.56 | 4.56 | -0.22% | 2,304,800 |
| Jul 15, 2026 | 4.55 | 4.60 | 4.53 | 4.57 | 4.57 | 1.33% | 2,359,000 |
| Jul 14, 2026 | 4.58 | 4.65 | 4.49 | 4.51 | 4.51 | -1.96% | 2,955,500 |
| Jul 13, 2026 | 4.50 | 4.69 | 4.47 | 4.60 | 4.60 | 2.00% | 5,863,700 |
| Jul 10, 2026 | 4.36 | 4.55 | 4.36 | 4.51 | 4.51 | 3.44% | 4,298,400 |
| Jul 9, 2026 | 4.32 | 4.39 | 4.29 | 4.36 | 4.36 | 0.69% | 3,504,700 |
| Jul 8, 2026 | 4.35 | 4.35 | 4.29 | 4.33 | 4.33 | -0.46% | 3,006,900 |
| Jul 7, 2026 | 4.29 | 4.35 | 4.26 | 4.35 | 4.35 | 1.40% | 3,156,900 |
| Jul 6, 2026 | 4.29 | 4.33 | 4.25 | 4.29 | 4.29 | - | 1,658,900 |
| Jul 3, 2026 | 4.20 | 4.30 | 4.20 | 4.29 | 4.29 | 1.18% | 1,291,600 |
| Jul 2, 2026 | 4.25 | 4.26 | 4.20 | 4.24 | 4.24 | 0.24% | 1,866,000 |
| Jul 1, 2026 | 4.20 | 4.25 | 4.20 | 4.23 | 4.23 | 0.24% | 2,102,000 |
| Jun 30, 2026 | 4.24 | 4.25 | 4.20 | 4.22 | 4.22 | -0.47% | 3,684,600 |
| Jun 29, 2026 | 4.30 | 4.30 | 4.21 | 4.24 | 4.24 | -0.70% | 2,651,000 |
| Jun 26, 2026 | 4.24 | 4.28 | 4.20 | 4.27 | 4.27 | 0.47% | 2,133,800 |
| Jun 25, 2026 | 4.25 | 4.27 | 4.19 | 4.25 | 4.25 | -0.47% | 3,097,500 |
| Jun 24, 2026 | 4.35 | 4.35 | 4.24 | 4.27 | 4.27 | -0.70% | 2,108,700 |
| Jun 23, 2026 | 4.27 | 4.38 | 4.27 | 4.30 | 4.30 | 0.70% | 6,702,000 |
| Jun 22, 2026 | 4.33 | 4.33 | 4.24 | 4.27 | 4.27 | -1.39% | 2,081,400 |
| Jun 19, 2026 | 4.24 | 4.33 | 4.24 | 4.33 | 4.33 | 2.12% | 5,029,900 |
| Jun 18, 2026 | 4.23 | 4.27 | 4.21 | 4.24 | 4.24 | 0.24% | 4,296,700 |
| Jun 16, 2026 | 4.18 | 4.24 | 4.14 | 4.23 | 4.23 | 1.20% | 1,764,300 |
| Jun 15, 2026 | 4.20 | 4.23 | 4.13 | 4.18 | 4.18 | -0.48% | 2,573,700 |
| Jun 12, 2026 | 4.21 | 4.25 | 4.15 | 4.20 | 4.20 | -0.71% | 1,794,700 |