Skip to main content
logo
IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.120
-0.029 (-1.35%)
At close: Sep 10, 2025

KLSE:IOIPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 2, 20252.232.262.212.242.160.45%8,218,000
Aug 29, 20252.262.262.192.232.15-0.89%3,820,700
Aug 28, 20252.242.282.242.252.170.45%8,899,000
Aug 27, 20252.152.282.152.242.166.67%15,340,500
Aug 26, 20252.102.132.082.102.020.96%3,087,400
Aug 25, 20252.142.162.082.082.00-2.80%4,973,100
Aug 22, 20252.142.162.132.142.06-1,775,200
Aug 21, 20252.172.182.132.142.06-1.38%2,322,500
Aug 20, 20252.162.182.152.172.090.46%1,632,000
Aug 19, 20252.142.192.142.162.080.93%7,304,500
Aug 18, 20252.162.182.142.142.06-0.93%3,885,700
Aug 15, 20252.182.192.152.162.08-0.92%6,666,500
Aug 14, 20252.202.202.172.182.10-0.46%2,248,500
Aug 13, 20252.202.222.192.192.11-0.45%1,058,800
Aug 12, 20252.212.232.182.202.12-0.45%1,967,200
Aug 11, 20252.192.222.192.212.130.91%1,570,700
Aug 8, 20252.172.202.142.192.110.92%4,741,100
Aug 7, 20252.142.192.142.172.091.40%1,486,000
Aug 6, 20252.162.162.112.142.06-3,526,800
Aug 5, 20252.172.172.142.142.06-1.38%861,300
Aug 4, 20252.132.182.122.172.091.40%3,122,000
Aug 1, 20252.102.192.102.142.060.94%3,571,000
Jul 31, 20252.162.162.122.122.04-1.85%2,159,700
Jul 30, 20252.142.162.102.162.080.93%1,315,300
Jul 29, 20252.142.172.132.142.06-0.93%3,686,800
Jul 28, 20252.162.182.152.162.08-0.46%2,719,700
Jul 25, 20252.182.182.162.172.09-0.91%2,721,400
Jul 24, 20252.192.212.182.192.11-0.45%2,641,000
Jul 23, 20252.212.222.192.202.12-0.45%1,069,200
Jul 22, 20252.202.232.192.212.130.45%1,523,600
Jul 21, 20252.232.252.182.202.12-2.65%2,629,600
Jul 18, 20252.202.262.202.262.183.20%9,504,600
Jul 17, 20252.212.252.182.192.11-0.90%7,818,100
Jul 16, 20252.222.222.192.212.13-0.45%9,783,500
Jul 15, 20252.232.252.212.222.14-0.45%6,520,500
Jul 14, 20252.242.262.212.232.15-0.89%3,268,000
Jul 11, 20252.242.252.222.252.170.45%9,979,500
Jul 10, 20252.192.262.192.242.162.75%12,585,700
Jul 9, 20252.132.192.132.182.102.35%5,765,300
Jul 8, 20252.082.142.082.132.052.40%1,748,500
Jul 7, 20252.122.132.082.082.00-2.80%2,179,000
Jul 4, 20252.112.142.112.142.061.42%1,648,000
Jul 3, 20252.132.132.102.112.03-0.47%1,162,100
Jul 2, 20252.082.172.082.122.041.92%5,821,100
Jul 1, 20251.972.081.972.082.005.58%3,454,800