Skip to main content
logo
IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.100
+0.020 (0.96%)
At close: Nov 17, 2025

KLSE:IOIPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 20252.082.102.082.102.100.96%797,200
Nov 14, 20252.092.092.072.082.08-0.48%608,400
Nov 13, 20252.102.102.092.092.09-0.48%556,000
Nov 12, 20252.102.112.092.102.10-1,995,600
Nov 11, 20252.112.112.092.102.10-0.47%731,700
Nov 10, 20252.092.122.092.112.110.96%407,000
Nov 7, 20252.102.112.082.092.09-0.48%2,895,100
Nov 6, 20252.092.102.082.102.100.48%1,257,600
Nov 5, 20252.102.112.082.092.09-0.48%1,634,700
Nov 4, 20252.122.122.092.102.10-0.94%1,719,500
Nov 3, 20252.102.122.092.122.120.95%3,386,900
Oct 31, 20252.072.112.072.102.100.96%4,315,000
Oct 30, 20252.082.082.062.082.08-1,644,500
Oct 29, 20252.132.132.062.082.08-1.89%7,257,300
Oct 28, 20252.132.132.102.122.12-3,476,600
Oct 27, 20252.142.142.102.122.12-0.93%2,081,600
Oct 24, 20252.122.142.122.142.141.42%534,800
Oct 23, 20252.122.152.112.112.11-0.47%932,700
Oct 22, 20252.142.162.122.122.12-0.93%4,047,600
Oct 21, 20252.102.142.102.142.141.90%2,543,200
Oct 17, 20252.152.152.102.102.10-2.33%6,412,300
Oct 16, 20252.152.172.142.152.15-2,694,500
Oct 15, 20252.152.152.132.152.150.47%2,927,300
Oct 14, 20252.162.182.132.142.14-1.38%2,080,800
Oct 13, 20252.162.182.122.172.170.46%8,839,600
Oct 10, 20252.162.172.132.162.16-33,518,100
Oct 9, 20252.142.162.122.162.160.93%7,618,300
Oct 8, 20252.162.172.122.142.14-0.47%6,210,200
Oct 7, 20252.132.162.122.152.150.94%5,230,500
Oct 6, 20252.182.182.122.132.13-2.29%2,321,700
Oct 3, 20252.152.212.142.182.182.83%5,179,200
Oct 2, 20252.122.122.102.122.120.95%1,434,000
Oct 1, 20252.092.122.082.102.100.48%3,797,100
Sep 30, 20252.092.102.092.092.09-1,045,300
Sep 29, 20252.102.112.072.092.09-0.48%1,995,800
Sep 26, 20252.092.112.092.102.100.48%655,900
Sep 25, 20252.092.112.072.092.09-1,970,400
Sep 24, 20252.082.112.072.092.090.48%1,367,800
Sep 23, 20252.052.092.052.082.081.46%1,303,200
Sep 22, 20252.062.072.042.052.05-0.49%4,317,800
Sep 19, 20252.072.082.032.062.06-0.48%11,037,900
Sep 18, 20252.052.092.042.072.070.98%3,323,300
Sep 17, 20252.142.152.042.052.05-4.21%20,526,000
Sep 12, 20252.182.202.132.142.14-1.83%2,500,900
Sep 11, 20252.152.182.092.182.18-0.91%9,352,200
Sep 10, 20252.252.252.202.202.12-1.35%2,986,800
Sep 9, 20252.252.262.232.232.15-4,668,600
Sep 8, 20252.262.272.232.232.15-0.89%6,089,600
Sep 4, 20252.252.272.242.252.17-3,744,400
Sep 3, 20252.242.292.242.252.170.45%12,954,900