IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia · Delayed Price · Currency is MYR 3.530
-0.200 (-5.36%)
At close: Sep 18, 2026
KLSE:IOIPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.75 | 3.80 | 3.51 | 3.53 | 3.53 | -5.36% | 11,547,700 |
| Sep 17, 2026 | 3.65 | 3.79 | 3.65 | 3.73 | 3.73 | 2.19% | 5,848,800 |
| Sep 15, 2026 | 3.70 | 3.74 | 3.56 | 3.65 | 3.65 | -1.35% | 8,012,300 |
| Sep 14, 2026 | 3.68 | 3.73 | 3.51 | 3.70 | 3.70 | 1.65% | 3,100,700 |
| Sep 11, 2026 | 3.91 | 3.91 | 3.74 | 3.80 | 3.64 | -2.31% | 4,632,100 |
| Sep 10, 2026 | 3.86 | 3.93 | 3.85 | 3.89 | 3.73 | 1.04% | 4,647,500 |
| Sep 9, 2026 | 3.88 | 3.92 | 3.85 | 3.85 | 3.69 | -1.03% | 1,422,700 |
| Sep 8, 2026 | 3.87 | 3.90 | 3.85 | 3.89 | 3.73 | -0.26% | 3,431,000 |
| Sep 7, 2026 | 3.90 | 3.94 | 3.88 | 3.90 | 3.74 | 0.26% | 1,518,000 |
| Sep 4, 2026 | 3.94 | 3.95 | 3.89 | 3.89 | 3.73 | -1.02% | 886,800 |
| Sep 3, 2026 | 3.89 | 3.93 | 3.86 | 3.93 | 3.76 | 1.03% | 767,500 |
| Sep 2, 2026 | 3.90 | 3.92 | 3.84 | 3.89 | 3.73 | -0.26% | 2,225,800 |
| Sep 1, 2026 | 4.00 | 4.05 | 3.90 | 3.90 | 3.74 | -3.70% | 3,729,300 |
| Aug 28, 2026 | 4.02 | 4.11 | 4.01 | 4.05 | 3.88 | 1.50% | 8,273,700 |
| Aug 27, 2026 | 3.97 | 4.07 | 3.95 | 3.99 | 3.82 | 0.50% | 3,076,800 |
| Aug 26, 2026 | 3.92 | 4.00 | 3.92 | 3.97 | 3.80 | 1.02% | 1,918,200 |
| Aug 24, 2026 | 4.00 | 4.03 | 3.93 | 3.93 | 3.76 | -1.75% | 1,126,900 |
| Aug 21, 2026 | 4.03 | 4.04 | 3.94 | 4.00 | 3.83 | -0.74% | 2,984,300 |
| Aug 20, 2026 | 4.06 | 4.06 | 3.97 | 4.03 | 3.86 | 0.25% | 2,484,100 |
| Aug 19, 2026 | 4.08 | 4.08 | 3.98 | 4.02 | 3.85 | -1.47% | 2,677,400 |
| Aug 18, 2026 | 3.99 | 4.09 | 3.96 | 4.08 | 3.91 | 2.26% | 3,928,000 |
| Aug 17, 2026 | 4.02 | 4.06 | 3.99 | 3.99 | 3.82 | -1.72% | 3,885,200 |
| Aug 14, 2026 | 4.04 | 4.06 | 3.96 | 4.06 | 3.89 | 0.74% | 3,506,400 |
| Aug 13, 2026 | 3.98 | 4.04 | 3.95 | 4.03 | 3.86 | 1.77% | 3,575,300 |
| Aug 12, 2026 | 3.98 | 4.00 | 3.91 | 3.96 | 3.79 | -0.25% | 2,380,200 |
| Aug 11, 2026 | 4.04 | 4.05 | 3.95 | 3.97 | 3.80 | -1.00% | 3,239,000 |
| Aug 10, 2026 | 4.00 | 4.09 | 4.00 | 4.01 | 3.84 | 0.75% | 2,662,900 |
| Aug 7, 2026 | 3.86 | 4.01 | 3.83 | 3.98 | 3.81 | 3.11% | 7,471,700 |
| Aug 6, 2026 | 3.90 | 3.95 | 3.85 | 3.86 | 3.70 | -1.28% | 3,269,700 |
| Aug 5, 2026 | 3.81 | 3.93 | 3.81 | 3.91 | 3.75 | 2.36% | 3,943,100 |
| Aug 4, 2026 | 3.80 | 3.85 | 3.79 | 3.82 | 3.66 | 0.79% | 1,692,700 |
| Aug 3, 2026 | 3.82 | 3.88 | 3.79 | 3.79 | 3.63 | - | 4,557,600 |
| Jul 31, 2026 | 3.79 | 3.81 | 3.76 | 3.79 | 3.63 | - | 1,985,000 |
| Jul 30, 2026 | 3.78 | 3.81 | 3.74 | 3.79 | 3.63 | - | 3,309,500 |
| Jul 29, 2026 | 3.76 | 3.82 | 3.75 | 3.79 | 3.63 | 0.26% | 2,463,200 |
| Jul 28, 2026 | 3.84 | 3.86 | 3.76 | 3.78 | 3.62 | -1.56% | 2,156,300 |
| Jul 27, 2026 | 3.72 | 3.84 | 3.72 | 3.84 | 3.68 | 3.23% | 3,864,100 |
| Jul 24, 2026 | 3.71 | 3.77 | 3.68 | 3.72 | 3.56 | -0.53% | 3,496,500 |
| Jul 23, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.58 | -1.58% | 2,461,000 |
| Jul 22, 2026 | 3.79 | 3.82 | 3.72 | 3.80 | 3.64 | - | 1,985,500 |
| Jul 21, 2026 | 3.84 | 3.89 | 3.79 | 3.80 | 3.64 | -1.30% | 1,447,000 |
| Jul 20, 2026 | 3.88 | 3.92 | 3.82 | 3.85 | 3.69 | -0.26% | 4,588,400 |
| Jul 17, 2026 | 3.89 | 3.99 | 3.82 | 3.86 | 3.70 | -0.77% | 4,607,800 |
| Jul 16, 2026 | 3.76 | 4.00 | 3.76 | 3.89 | 3.73 | 3.18% | 6,332,900 |
| Jul 15, 2026 | 3.79 | 3.83 | 3.76 | 3.77 | 3.61 | -0.79% | 3,310,400 |
| Jul 14, 2026 | 3.79 | 3.82 | 3.75 | 3.80 | 3.64 | 0.26% | 2,244,900 |
| Jul 13, 2026 | 3.76 | 3.81 | 3.66 | 3.79 | 3.63 | 0.80% | 3,739,600 |
| Jul 10, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.60 | 2.73% | 7,331,700 |
| Jul 9, 2026 | 3.69 | 3.70 | 3.57 | 3.66 | 3.51 | -1.08% | 14,137,400 |
| Jul 8, 2026 | 3.77 | 3.84 | 3.69 | 3.70 | 3.54 | -2.37% | 2,933,100 |