Skip to main content
logo
IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.190
+0.020 (0.92%)
At close: Aug 8, 2025

KLSE:IOIPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252.172.202.142.192.190.92%4,741,100
Aug 7, 20252.142.192.142.172.171.40%1,486,000
Aug 6, 20252.162.162.112.142.14-3,526,800
Aug 5, 20252.172.172.142.142.14-1.38%861,300
Aug 4, 20252.132.182.122.172.171.40%3,122,000
Aug 1, 20252.102.192.102.142.140.94%3,571,000
Jul 31, 20252.162.162.122.122.12-1.85%2,159,700
Jul 30, 20252.142.162.102.162.160.93%1,315,300
Jul 29, 20252.142.172.132.142.14-0.93%3,686,800
Jul 28, 20252.162.182.152.162.16-0.46%2,719,700
Jul 25, 20252.182.182.162.172.17-0.91%2,721,400
Jul 24, 20252.192.212.182.192.19-0.45%2,641,000
Jul 23, 20252.212.222.192.202.20-0.45%1,069,200
Jul 22, 20252.202.232.192.212.210.45%1,523,600
Jul 21, 20252.232.252.182.202.20-2.65%2,629,600
Jul 18, 20252.202.262.202.262.263.20%9,504,600
Jul 17, 20252.212.252.182.192.19-0.90%7,818,100
Jul 16, 20252.222.222.192.212.21-0.45%9,783,500
Jul 15, 20252.232.252.212.222.22-0.45%6,520,500
Jul 14, 20252.242.262.212.232.23-0.89%3,268,000
Jul 11, 20252.242.252.222.252.250.45%9,979,500
Jul 10, 20252.192.262.192.242.242.75%12,585,700
Jul 9, 20252.132.192.132.182.182.35%5,765,300
Jul 8, 20252.082.142.082.132.132.40%1,748,500
Jul 7, 20252.122.132.082.082.08-2.80%2,179,000
Jul 4, 20252.112.142.112.142.141.42%1,648,000
Jul 3, 20252.132.132.102.112.11-0.47%1,162,100
Jul 2, 20252.082.172.082.122.121.92%5,821,100
Jul 1, 20251.972.081.972.082.085.58%3,454,800
Jun 30, 20251.941.991.941.971.971.55%2,887,700
Jun 26, 20251.931.951.921.941.941.04%1,277,500
Jun 25, 20251.901.921.891.921.921.05%3,239,800
Jun 24, 20251.891.911.891.901.90-341,500
Jun 23, 20251.881.921.851.901.900.53%1,423,500
Jun 20, 20251.901.931.891.891.89-1.05%5,683,100
Jun 19, 20251.931.931.911.911.91-1.04%1,262,800
Jun 18, 20251.931.941.921.931.93-4,006,300
Jun 17, 20251.911.941.881.931.930.52%1,071,400
Jun 16, 20251.901.921.881.921.92-706,300
Jun 13, 20251.921.941.901.921.92-988,200
Jun 12, 20251.931.961.911.921.92-4,080,600
Jun 11, 20251.891.921.891.921.922.13%1,209,600
Jun 10, 20251.901.911.871.881.88-1.05%1,454,400
Jun 9, 20251.911.921.891.901.90-0.52%2,113,000
Jun 6, 20251.921.931.891.911.91-0.52%1,642,300
Jun 5, 20251.921.941.891.921.921.05%4,890,100
Jun 4, 20251.881.951.861.901.90-8,420,600
Jun 3, 20251.911.911.871.901.90-0.52%854,600
May 30, 20251.891.911.851.911.911.06%1,196,600
May 29, 20251.861.901.851.891.89-0.53%613,500