IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia · Delayed Price · Currency is MYR 4.210
-0.030 (-0.71%)
At close: May 28, 2026
KLSE:IOIPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.25 | 4.31 | 4.17 | 4.21 | 4.21 | -0.71% | 4,898,900 |
| May 26, 2026 | 4.27 | 4.36 | 4.23 | 4.24 | 4.24 | -0.70% | 1,654,600 |
| May 25, 2026 | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | -1.16% | 5,277,200 |
| May 22, 2026 | 4.32 | 4.39 | 4.24 | 4.32 | 4.32 | - | 2,252,800 |
| May 21, 2026 | 4.26 | 4.32 | 4.22 | 4.32 | 4.32 | 1.41% | 6,235,800 |
| May 20, 2026 | 4.26 | 4.32 | 4.21 | 4.26 | 4.26 | -0.93% | 4,303,600 |
| May 19, 2026 | 4.30 | 4.32 | 4.24 | 4.30 | 4.30 | - | 4,311,700 |
| May 18, 2026 | 4.34 | 4.38 | 3.96 | 4.30 | 4.30 | -1.38% | 5,334,800 |
| May 15, 2026 | 4.40 | 4.43 | 4.35 | 4.36 | 4.36 | -1.13% | 9,888,800 |
| May 14, 2026 | 4.41 | 4.44 | 4.37 | 4.41 | 4.41 | 0.23% | 5,726,600 |
| May 13, 2026 | 4.35 | 4.42 | 4.33 | 4.40 | 4.40 | 0.46% | 11,885,100 |
| May 12, 2026 | 4.46 | 4.46 | 4.35 | 4.38 | 4.38 | -1.79% | 5,330,000 |
| May 11, 2026 | 4.50 | 4.62 | 4.41 | 4.46 | 4.46 | -0.45% | 19,712,800 |
| May 8, 2026 | 4.15 | 4.52 | 4.14 | 4.48 | 4.48 | 7.95% | 40,576,100 |
| May 7, 2026 | 4.21 | 4.30 | 4.12 | 4.15 | 4.15 | -1.43% | 8,457,600 |
| May 6, 2026 | 4.32 | 4.35 | 4.19 | 4.21 | 4.21 | -2.77% | 5,097,800 |
| May 5, 2026 | 4.20 | 4.35 | 4.16 | 4.33 | 4.33 | 3.10% | 5,155,200 |
| May 4, 2026 | 4.20 | 4.22 | 4.13 | 4.20 | 4.20 | 1.20% | 4,050,000 |
| Apr 30, 2026 | 4.15 | 4.20 | 4.03 | 4.15 | 4.15 | - | 6,948,000 |
| Apr 29, 2026 | 4.01 | 4.19 | 4.00 | 4.15 | 4.15 | 4.01% | 9,679,100 |
| Apr 28, 2026 | 3.91 | 4.04 | 3.89 | 3.99 | 3.99 | 2.57% | 16,492,900 |
| Apr 27, 2026 | 3.85 | 3.90 | 3.83 | 3.89 | 3.89 | 1.04% | 3,387,100 |
| Apr 24, 2026 | 3.85 | 3.87 | 3.83 | 3.85 | 3.85 | -0.52% | 1,659,600 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.78 | 3.87 | 3.87 | -0.26% | 3,093,200 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.75 | 3.88 | 3.88 | 0.26% | 3,820,700 |
| Apr 21, 2026 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | 1.04% | 2,307,900 |
| Apr 20, 2026 | 3.90 | 3.94 | 3.75 | 3.83 | 3.83 | -2.05% | 8,975,700 |
| Apr 17, 2026 | 3.92 | 4.00 | 3.87 | 3.91 | 3.91 | -0.26% | 7,866,100 |
| Apr 16, 2026 | 3.82 | 3.92 | 3.78 | 3.92 | 3.92 | 3.16% | 3,444,100 |
| Apr 15, 2026 | 3.80 | 3.96 | 3.76 | 3.80 | 3.80 | 0.80% | 11,457,600 |
| Apr 14, 2026 | 3.59 | 3.79 | 3.56 | 3.77 | 3.77 | 6.20% | 9,941,300 |
| Apr 13, 2026 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | -2.20% | 13,022,000 |
| Apr 10, 2026 | 3.42 | 3.65 | 3.40 | 3.63 | 3.63 | 6.14% | 9,669,500 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.34 | 3.42 | 3.42 | 0.29% | 2,227,400 |
| Apr 8, 2026 | 3.35 | 3.43 | 3.30 | 3.41 | 3.41 | 3.02% | 7,514,800 |
| Apr 7, 2026 | 3.33 | 3.38 | 3.29 | 3.31 | 3.31 | -1.49% | 1,382,200 |
| Apr 6, 2026 | 3.36 | 3.38 | 3.31 | 3.36 | 3.36 | - | 922,500 |
| Apr 3, 2026 | 3.36 | 3.41 | 3.35 | 3.36 | 3.36 | -1.18% | 731,300 |
| Apr 2, 2026 | 3.46 | 3.50 | 3.33 | 3.40 | 3.40 | -1.73% | 2,270,200 |
| Apr 1, 2026 | 3.32 | 3.48 | 3.32 | 3.46 | 3.46 | 4.22% | 4,809,100 |
| Mar 31, 2026 | 3.28 | 3.36 | 3.22 | 3.32 | 3.32 | 2.15% | 5,782,400 |
| Mar 30, 2026 | 3.40 | 3.44 | 3.19 | 3.25 | 3.25 | -6.34% | 7,675,700 |
| Mar 27, 2026 | 3.31 | 3.52 | 3.28 | 3.47 | 3.47 | 4.52% | 4,742,300 |
| Mar 26, 2026 | 3.31 | 3.33 | 3.24 | 3.32 | 3.32 | 0.91% | 2,715,300 |
| Mar 25, 2026 | 3.35 | 3.41 | 3.29 | 3.29 | 3.29 | -2.66% | 8,179,800 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.26 | 3.38 | 3.38 | -2.03% | 7,333,700 |
| Mar 19, 2026 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | - | 8,838,900 |
| Mar 18, 2026 | 3.40 | 3.50 | 3.39 | 3.45 | 3.45 | 1.47% | 5,722,800 |
| Mar 17, 2026 | 3.40 | 3.42 | 3.35 | 3.40 | 3.40 | 0.59% | 5,263,600 |
| Mar 16, 2026 | 3.45 | 3.46 | 3.36 | 3.38 | 3.38 | -2.03% | 3,326,300 |