IOI Corporation Berhad (KLSE:IOICORP)
Malaysia · Delayed Price · Currency is MYR 3.990
-0.030 (-0.75%)
At close: May 29, 2026
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.05 | 4.06 | 3.96 | 4.02 | 4.02 | -0.50% | 9,621,200 |
| May 26, 2026 | 4.00 | 4.05 | 3.98 | 4.04 | 4.04 | 0.75% | 5,808,500 |
| May 25, 2026 | 4.09 | 4.09 | 4.01 | 4.01 | 4.01 | -1.96% | 4,036,900 |
| May 22, 2026 | 4.04 | 4.09 | 4.03 | 4.09 | 4.09 | 1.24% | 3,041,100 |
| May 21, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | 3,222,700 |
| May 20, 2026 | 4.05 | 4.12 | 4.04 | 4.10 | 4.10 | 1.23% | 2,661,600 |
| May 19, 2026 | 4.03 | 4.11 | 3.98 | 4.05 | 4.05 | -0.25% | 5,827,100 |
| May 18, 2026 | 4.03 | 4.08 | 4.01 | 4.06 | 4.06 | 0.50% | 1,551,200 |
| May 15, 2026 | 4.11 | 4.11 | 4.01 | 4.04 | 4.04 | -1.70% | 3,324,900 |
| May 14, 2026 | 4.17 | 4.19 | 4.07 | 4.11 | 4.11 | -2.14% | 4,509,600 |
| May 13, 2026 | 4.26 | 4.26 | 4.17 | 4.20 | 4.20 | -1.41% | 3,199,800 |
| May 12, 2026 | 4.27 | 4.29 | 4.25 | 4.26 | 4.26 | -0.47% | 3,447,700 |
| May 11, 2026 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | - | 3,179,100 |
| May 8, 2026 | 4.35 | 4.38 | 4.28 | 4.28 | 4.28 | -1.61% | 3,019,700 |
| May 7, 2026 | 4.33 | 4.40 | 4.33 | 4.35 | 4.35 | - | 7,082,300 |
| May 6, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 5,744,200 |
| May 5, 2026 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | 0.23% | 10,959,500 |
| May 4, 2026 | 4.33 | 4.45 | 4.33 | 4.39 | 4.39 | 1.62% | 8,206,900 |
| Apr 30, 2026 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 1.41% | 11,164,200 |
| Apr 29, 2026 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.70% | 1,777,700 |
| Apr 28, 2026 | 4.30 | 4.30 | 4.25 | 4.29 | 4.29 | -0.23% | 2,494,500 |
| Apr 27, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 4,716,900 |
| Apr 24, 2026 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | - | 4,135,000 |
| Apr 23, 2026 | 4.28 | 4.29 | 4.27 | 4.28 | 4.28 | - | 3,451,900 |
| Apr 22, 2026 | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | 0.47% | 2,908,100 |
| Apr 21, 2026 | 4.25 | 4.27 | 4.23 | 4.26 | 4.26 | 0.24% | 3,296,300 |
| Apr 20, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.70% | 3,436,500 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | - | 6,345,800 |
| Apr 16, 2026 | 4.27 | 4.28 | 4.24 | 4.28 | 4.28 | 0.23% | 4,975,600 |
| Apr 15, 2026 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | -1.16% | 5,500,600 |
| Apr 14, 2026 | 4.27 | 4.32 | 4.26 | 4.32 | 4.32 | 1.17% | 9,231,600 |
| Apr 13, 2026 | 4.26 | 4.32 | 4.25 | 4.27 | 4.27 | 0.47% | 9,670,100 |
| Apr 10, 2026 | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.70% | 9,899,800 |
| Apr 9, 2026 | 4.19 | 4.31 | 4.18 | 4.28 | 4.28 | 1.90% | 26,579,200 |
| Apr 8, 2026 | 4.25 | 4.27 | 4.18 | 4.20 | 4.20 | -1.41% | 5,556,300 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.21 | 4.26 | 4.26 | 0.47% | 16,360,900 |
| Apr 6, 2026 | 4.25 | 4.26 | 4.19 | 4.24 | 4.24 | - | 14,495,700 |
| Apr 3, 2026 | 4.29 | 4.31 | 4.24 | 4.24 | 4.24 | -0.93% | 12,313,400 |
| Apr 2, 2026 | 4.24 | 4.30 | 4.19 | 4.28 | 4.28 | 1.42% | 8,888,700 |
| Apr 1, 2026 | 4.29 | 4.29 | 4.19 | 4.22 | 4.22 | - | 9,317,200 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -0.71% | 9,045,100 |
| Mar 30, 2026 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | 1.92% | 22,534,600 |
| Mar 27, 2026 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 1.46% | 13,259,200 |
| Mar 26, 2026 | 4.10 | 4.15 | 4.08 | 4.11 | 4.11 | - | 6,529,500 |
| Mar 25, 2026 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | -0.96% | 5,459,600 |
| Mar 24, 2026 | 4.09 | 4.18 | 4.06 | 4.15 | 4.15 | 1.47% | 6,568,900 |
| Mar 19, 2026 | 4.06 | 4.15 | 4.02 | 4.09 | 4.09 | 0.74% | 6,985,000 |
| Mar 18, 2026 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | 1.25% | 2,541,400 |
| Mar 17, 2026 | 4.00 | 4.04 | 3.98 | 4.01 | 4.01 | 0.50% | 1,840,200 |
| Mar 16, 2026 | 3.99 | 4.02 | 3.96 | 3.99 | 3.99 | - | 2,799,300 |