KLSE:IOIPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	3.35	3.36	3.29	3.33	3.33	-0.60%	4,187,800
Feb 9, 2026	3.25	3.38	3.25	3.35	3.35	3.72%	8,436,100
Feb 6, 2026	3.24	3.33	3.20	3.23	3.23	-1.52%	14,431,800
Feb 5, 2026	3.18	3.32	3.13	3.28	3.28	3.47%	19,750,000
Feb 4, 2026	3.12	3.17	3.08	3.17	3.17	1.60%	5,964,300
Feb 3, 2026	3.17	3.20	3.08	3.12	3.12	-2.19%	2,217,500
Jan 30, 2026	3.20	3.26	3.16	3.19	3.19	-0.62%	7,678,700
Jan 29, 2026	3.13	3.21	3.10	3.21	3.21	2.88%	7,526,400
Jan 28, 2026	3.16	3.16	3.09	3.12	3.12	-1.27%	5,503,700
Jan 27, 2026	3.08	3.20	3.08	3.16	3.16	2.60%	5,972,400
Jan 26, 2026	3.06	3.12	3.03	3.08	3.08	0.65%	8,083,400
Jan 23, 2026	3.03	3.07	3.02	3.06	3.06	0.99%	6,400,900
Jan 22, 2026	3.01	3.05	2.99	3.03	3.03	0.66%	7,558,100
Jan 21, 2026	2.93	3.02	2.92	3.01	3.01	2.73%	7,544,800
Jan 20, 2026	2.93	2.97	2.93	2.93	2.93	-0.34%	5,784,800
Jan 19, 2026	3.00	3.02	2.94	2.94	2.94	-1.67%	2,651,800
Jan 16, 2026	2.93	3.01	2.92	2.99	2.99	2.05%	9,177,200
Jan 15, 2026	3.05	3.06	2.92	2.93	2.93	-3.93%	5,985,600
Jan 14, 2026	2.95	3.11	2.95	3.05	3.05	3.39%	19,383,400
Jan 13, 2026	2.93	2.96	2.91	2.95	2.95	0.34%	10,984,900
Jan 12, 2026	2.71	2.94	2.70	2.94	2.94	8.89%	16,447,700
Jan 9, 2026	2.72	2.75	2.67	2.70	2.70	-	9,616,800
Jan 8, 2026	2.69	2.77	2.69	2.70	2.70	0.37%	8,022,000
Jan 7, 2026	2.74	2.76	2.68	2.69	2.69	-1.47%	7,111,500
Jan 6, 2026	2.76	2.81	2.73	2.73	2.73	-1.09%	4,733,700
Jan 5, 2026	2.65	2.80	2.64	2.76	2.76	4.15%	5,869,400
Jan 2, 2026	2.63	2.67	2.61	2.65	2.65	0.38%	1,646,100
Dec 31, 2025	2.62	2.64	2.60	2.64	2.64	0.76%	1,741,300
Dec 30, 2025	2.60	2.64	2.59	2.62	2.62	0.77%	2,664,600
Dec 29, 2025	2.63	2.65	2.58	2.60	2.60	-1.89%	3,584,500
Dec 26, 2025	2.63	2.65	2.61	2.65	2.65	0.76%	1,111,000
Dec 24, 2025	2.66	2.67	2.63	2.63	2.63	-1.13%	3,210,100
Dec 23, 2025	2.61	2.67	2.58	2.66	2.66	1.92%	4,010,500
Dec 22, 2025	2.55	2.63	2.55	2.61	2.61	2.35%	4,748,300
Dec 19, 2025	2.59	2.61	2.55	2.55	2.55	-1.54%	3,655,100
Dec 18, 2025	2.55	2.59	2.53	2.59	2.59	0.78%	3,588,100
Dec 17, 2025	2.54	2.59	2.53	2.57	2.57	1.18%	4,354,800
Dec 16, 2025	2.54	2.55	2.48	2.54	2.54	-	6,818,300
Dec 15, 2025	2.54	2.56	2.50	2.54	2.54	-	9,063,600
Dec 12, 2025	2.51	2.59	2.48	2.54	2.54	1.20%	10,586,500
Dec 11, 2025	2.59	2.61	2.48	2.51	2.51	-3.09%	8,854,800
Dec 10, 2025	2.59	2.61	2.56	2.59	2.59	0.39%	15,799,000
Dec 9, 2025	2.64	2.66	2.58	2.58	2.58	-2.27%	8,047,800
Dec 8, 2025	2.62	2.66	2.61	2.64	2.64	0.76%	2,856,500
Dec 5, 2025	2.63	2.66	2.56	2.62	2.62	-0.38%	11,126,800
Dec 4, 2025	2.64	2.75	2.61	2.63	2.63	-0.38%	10,544,300
Dec 3, 2025	2.69	2.70	2.61	2.64	2.64	-1.86%	7,120,800
Dec 2, 2025	2.65	2.74	2.63	2.69	2.69	1.51%	9,591,300
Dec 1, 2025	2.58	2.73	2.57	2.65	2.65	2.32%	13,359,800
Nov 28, 2025	2.44	2.63	2.42	2.59	2.59	6.58%	32,737,400