IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia · Delayed Price · Currency is MYR 4.000
-0.030 (-0.74%)
At close: Aug 21, 2026
KLSE:IOIPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.03 | 4.04 | 3.94 | 4.00 | 4.00 | -0.74% | 2,984,300 |
| Aug 20, 2026 | 4.06 | 4.06 | 3.97 | 4.03 | 4.03 | 0.25% | 2,484,100 |
| Aug 19, 2026 | 4.08 | 4.08 | 3.98 | 4.02 | 4.02 | -1.47% | 2,677,400 |
| Aug 18, 2026 | 3.99 | 4.09 | 3.96 | 4.08 | 4.08 | 2.26% | 3,928,000 |
| Aug 17, 2026 | 4.02 | 4.06 | 3.99 | 3.99 | 3.99 | -1.72% | 3,885,200 |
| Aug 14, 2026 | 4.04 | 4.06 | 3.96 | 4.06 | 4.06 | 0.74% | 3,506,400 |
| Aug 13, 2026 | 3.98 | 4.04 | 3.95 | 4.03 | 4.03 | 1.77% | 3,575,300 |
| Aug 12, 2026 | 3.98 | 4.00 | 3.91 | 3.96 | 3.96 | -0.25% | 2,380,200 |
| Aug 11, 2026 | 4.04 | 4.05 | 3.95 | 3.97 | 3.97 | -1.00% | 3,239,000 |
| Aug 10, 2026 | 4.00 | 4.09 | 4.00 | 4.01 | 4.01 | 0.75% | 2,662,900 |
| Aug 7, 2026 | 3.86 | 4.01 | 3.83 | 3.98 | 3.98 | 3.11% | 7,471,700 |
| Aug 6, 2026 | 3.90 | 3.95 | 3.85 | 3.86 | 3.86 | -1.28% | 3,269,700 |
| Aug 5, 2026 | 3.81 | 3.93 | 3.81 | 3.91 | 3.91 | 2.36% | 3,943,100 |
| Aug 4, 2026 | 3.80 | 3.85 | 3.79 | 3.82 | 3.82 | 0.79% | 1,692,700 |
| Aug 3, 2026 | 3.82 | 3.88 | 3.79 | 3.79 | 3.79 | - | 4,557,600 |
| Jul 31, 2026 | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | - | 1,985,000 |
| Jul 30, 2026 | 3.78 | 3.81 | 3.74 | 3.79 | 3.79 | - | 3,309,500 |
| Jul 29, 2026 | 3.76 | 3.82 | 3.75 | 3.79 | 3.79 | 0.26% | 2,463,200 |
| Jul 28, 2026 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -1.56% | 2,156,300 |
| Jul 27, 2026 | 3.72 | 3.84 | 3.72 | 3.84 | 3.84 | 3.23% | 3,864,100 |
| Jul 24, 2026 | 3.71 | 3.77 | 3.68 | 3.72 | 3.72 | -0.53% | 3,496,500 |
| Jul 23, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 2,461,000 |
| Jul 22, 2026 | 3.79 | 3.82 | 3.72 | 3.80 | 3.80 | - | 1,985,500 |
| Jul 21, 2026 | 3.84 | 3.89 | 3.79 | 3.80 | 3.80 | -1.30% | 1,447,000 |
| Jul 20, 2026 | 3.88 | 3.92 | 3.82 | 3.85 | 3.85 | -0.26% | 4,588,400 |
| Jul 17, 2026 | 3.89 | 3.99 | 3.82 | 3.86 | 3.86 | -0.77% | 4,607,800 |
| Jul 16, 2026 | 3.76 | 4.00 | 3.76 | 3.89 | 3.89 | 3.18% | 6,332,900 |
| Jul 15, 2026 | 3.79 | 3.83 | 3.76 | 3.77 | 3.77 | -0.79% | 3,310,400 |
| Jul 14, 2026 | 3.79 | 3.82 | 3.75 | 3.80 | 3.80 | 0.26% | 2,244,900 |
| Jul 13, 2026 | 3.76 | 3.81 | 3.66 | 3.79 | 3.79 | 0.80% | 3,739,600 |
| Jul 10, 2026 | 3.66 | 3.78 | 3.66 | 3.76 | 3.76 | 2.73% | 7,331,700 |
| Jul 9, 2026 | 3.69 | 3.70 | 3.57 | 3.66 | 3.66 | -1.08% | 14,137,400 |
| Jul 8, 2026 | 3.77 | 3.84 | 3.69 | 3.70 | 3.70 | -2.37% | 2,933,100 |
| Jul 7, 2026 | 3.86 | 3.86 | 3.71 | 3.79 | 3.79 | -1.81% | 4,510,000 |
| Jul 6, 2026 | 3.79 | 3.88 | 3.75 | 3.86 | 3.86 | 1.85% | 4,585,700 |
| Jul 3, 2026 | 3.80 | 3.85 | 3.65 | 3.79 | 3.79 | - | 5,307,200 |
| Jul 2, 2026 | 3.88 | 3.91 | 3.77 | 3.79 | 3.79 | -2.07% | 3,588,800 |
| Jul 1, 2026 | 3.98 | 3.98 | 3.86 | 3.87 | 3.87 | -1.78% | 1,306,500 |
| Jun 30, 2026 | 3.94 | 3.99 | 3.90 | 3.94 | 3.94 | - | 8,187,500 |
| Jun 29, 2026 | 3.88 | 4.00 | 3.86 | 3.94 | 3.94 | 1.55% | 5,027,700 |
| Jun 26, 2026 | 4.05 | 4.05 | 3.86 | 3.88 | 3.88 | -4.20% | 6,670,400 |
| Jun 25, 2026 | 4.10 | 4.13 | 4.03 | 4.05 | 4.05 | -1.22% | 1,133,700 |
| Jun 24, 2026 | 4.03 | 4.11 | 4.02 | 4.10 | 4.10 | 1.74% | 4,102,600 |
| Jun 23, 2026 | 4.15 | 4.16 | 4.03 | 4.03 | 4.03 | -2.66% | 7,078,500 |
| Jun 22, 2026 | 4.14 | 4.18 | 4.08 | 4.14 | 4.14 | -0.24% | 1,793,300 |
| Jun 19, 2026 | 4.20 | 4.20 | 4.12 | 4.15 | 4.15 | -1.66% | 5,339,600 |
| Jun 18, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 0.96% | 4,400,600 |
| Jun 16, 2026 | 4.24 | 4.28 | 4.12 | 4.18 | 4.18 | - | 6,996,600 |
| Jun 15, 2026 | 4.10 | 4.23 | 4.07 | 4.18 | 4.18 | 1.95% | 6,154,300 |
| Jun 12, 2026 | 4.07 | 4.11 | 4.03 | 4.10 | 4.10 | 0.74% | 2,754,600 |