IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia · Delayed Price · Currency is MYR 3.170
-0.020 (-0.63%)
At close: Oct 30, 2026
KLSE:IOIPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.19 | 3.20 | 3.13 | 3.17 | 3.17 | -0.63% | 2,469,900 |
| Oct 29, 2026 | 3.18 | 3.19 | 3.08 | 3.19 | 3.19 | 1.59% | 1,356,000 |
| Oct 28, 2026 | 3.20 | 3.21 | 3.12 | 3.14 | 3.14 | -1.88% | 1,512,800 |
| Oct 27, 2026 | 3.17 | 3.20 | 3.14 | 3.20 | 3.20 | 0.63% | 2,700,400 |
| Oct 26, 2026 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | -0.63% | 790,600 |
| Oct 23, 2026 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -3.03% | 1,591,600 |
| Oct 22, 2026 | 3.33 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 1,709,500 |
| Oct 21, 2026 | 3.20 | 3.36 | 3.18 | 3.28 | 3.28 | 2.50% | 8,818,300 |
| Oct 20, 2026 | 3.25 | 3.26 | 3.18 | 3.20 | 3.20 | -0.31% | 3,337,000 |
| Oct 19, 2026 | 3.16 | 3.29 | 3.15 | 3.21 | 3.21 | 1.58% | 5,104,000 |
| Oct 16, 2026 | 3.21 | 3.28 | 3.16 | 3.16 | 3.16 | -2.47% | 5,680,800 |
| Oct 15, 2026 | 3.27 | 3.28 | 3.21 | 3.24 | 3.24 | -1.22% | 2,101,000 |
| Oct 14, 2026 | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | 2,899,600 |
| Oct 13, 2026 | 3.32 | 3.33 | 3.25 | 3.30 | 3.30 | -0.30% | 4,245,700 |
| Oct 12, 2026 | 3.35 | 3.38 | 3.31 | 3.31 | 3.31 | -1.19% | 12,664,200 |
| Oct 9, 2026 | 3.38 | 3.40 | 3.34 | 3.35 | 3.35 | -0.89% | 2,033,900 |
| Oct 8, 2026 | 3.34 | 3.45 | 3.31 | 3.38 | 3.38 | 2.42% | 5,350,200 |
| Oct 7, 2026 | 3.32 | 3.36 | 3.30 | 3.30 | 3.30 | -0.60% | 3,715,600 |
| Oct 6, 2026 | 3.36 | 3.40 | 3.32 | 3.32 | 3.32 | -1.19% | 3,865,000 |
| Oct 5, 2026 | 3.40 | 3.44 | 3.36 | 3.36 | 3.36 | -1.18% | 2,625,300 |
| Oct 2, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | - | 4,430,500 |
| Oct 1, 2026 | 3.46 | 3.48 | 3.39 | 3.40 | 3.40 | -1.73% | 2,356,500 |
| Sep 30, 2026 | 3.41 | 3.52 | 3.41 | 3.46 | 3.46 | 1.47% | 10,371,600 |
| Sep 29, 2026 | 3.50 | 3.50 | 3.38 | 3.41 | 3.41 | -2.57% | 10,734,900 |
| Sep 28, 2026 | 3.49 | 3.58 | 3.43 | 3.50 | 3.50 | 0.29% | 12,008,100 |
| Sep 25, 2026 | 3.50 | 3.54 | 3.41 | 3.49 | 3.49 | -0.29% | 6,126,900 |
| Sep 24, 2026 | 3.46 | 3.61 | 3.32 | 3.50 | 3.50 | 0.57% | 16,985,300 |
| Sep 23, 2026 | 3.50 | 3.53 | 3.43 | 3.48 | 3.48 | -0.57% | 4,256,700 |
| Sep 22, 2026 | 3.51 | 3.53 | 3.44 | 3.50 | 3.50 | 0.57% | 3,024,500 |
| Sep 21, 2026 | 3.52 | 3.54 | 3.47 | 3.48 | 3.48 | -1.42% | 3,465,300 |
| 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 |