IOI Corporation Berhad (KLSE:IOICORP)
Malaysia
· Delayed Price · Currency is MYR 4.110
+0.020 (0.49%)
At close: Dec 5, 2025
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 0.49% | 1,921,800 |
| Dec 4, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.09 | -0.24% | 2,791,900 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.09 | 4.10 | 4.10 | -0.24% | 2,363,800 |
| Dec 2, 2025 | 4.03 | 4.11 | 4.02 | 4.11 | 4.11 | 1.99% | 4,480,600 |
| Dec 1, 2025 | 3.99 | 4.04 | 3.98 | 4.03 | 4.03 | 1.00% | 2,252,000 |
| Nov 28, 2025 | 4.04 | 4.05 | 3.97 | 3.99 | 3.99 | -1.24% | 2,813,100 |
| Nov 27, 2025 | 4.05 | 4.10 | 4.02 | 4.04 | 4.04 | -0.74% | 3,278,900 |
| Nov 26, 2025 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.25% | 2,463,400 |
| Nov 25, 2025 | 4.09 | 4.09 | 4.07 | 4.08 | 4.08 | -0.24% | 5,091,000 |
| Nov 24, 2025 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 0.74% | 7,942,700 |
| Nov 21, 2025 | 4.05 | 4.08 | 4.05 | 4.06 | 4.06 | -0.25% | 3,622,400 |
| Nov 20, 2025 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -0.73% | 3,902,800 |
| Nov 19, 2025 | 4.04 | 4.11 | 4.04 | 4.10 | 4.10 | 0.99% | 13,622,400 |
| Nov 18, 2025 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -1.22% | 3,436,500 |
| Nov 17, 2025 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 0.24% | 4,293,200 |
| Nov 14, 2025 | 4.10 | 4.11 | 4.02 | 4.10 | 4.10 | - | 936,300 |
| Nov 13, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.10 | - | 1,267,500 |
| Nov 12, 2025 | 4.09 | 4.11 | 4.07 | 4.10 | 4.10 | - | 27,864,900 |
| Nov 11, 2025 | 4.07 | 4.13 | 4.06 | 4.10 | 4.10 | 0.74% | 60,115,300 |
| Nov 10, 2025 | 4.08 | 4.13 | 4.07 | 4.07 | 4.07 | -0.25% | 4,049,300 |
| Nov 7, 2025 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | 0.74% | 1,926,800 |
| Nov 6, 2025 | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | -0.74% | 3,125,800 |
| Nov 5, 2025 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 0.99% | 3,432,700 |
| Nov 4, 2025 | 4.06 | 4.07 | 4.03 | 4.04 | 4.04 | -0.74% | 2,154,900 |
| Nov 3, 2025 | 4.02 | 4.07 | 4.02 | 4.07 | 4.07 | 1.24% | 2,486,400 |
| Oct 31, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | 4.02 | -0.99% | 2,582,100 |
| Oct 30, 2025 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 1.00% | 2,495,100 |
| Oct 29, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | - | 4,425,300 |
| Oct 28, 2025 | 4.02 | 4.04 | 4.01 | 4.02 | 4.02 | - | 1,349,600 |
| Oct 27, 2025 | 4.02 | 4.05 | 4.00 | 4.02 | 4.02 | - | 1,477,300 |
| Oct 24, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 3,640,100 |
| Oct 23, 2025 | 3.95 | 3.99 | 3.95 | 3.98 | 3.98 | 0.51% | 2,928,300 |
| Oct 22, 2025 | 3.97 | 3.98 | 3.96 | 3.96 | 3.96 | -0.25% | 1,984,100 |
| Oct 21, 2025 | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | -0.75% | 2,038,700 |
| Oct 17, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.27% | 1,398,300 |
| Oct 16, 2025 | 3.95 | 3.98 | 3.94 | 3.95 | 3.95 | 0.51% | 3,230,800 |
| Oct 15, 2025 | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -0.76% | 2,486,400 |
| Oct 14, 2025 | 3.95 | 3.98 | 3.95 | 3.96 | 3.96 | 0.25% | 1,749,900 |
| Oct 13, 2025 | 3.88 | 3.97 | 3.85 | 3.95 | 3.95 | -0.25% | 954,200 |
| Oct 10, 2025 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -1.00% | 1,366,500 |
| Oct 9, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.27% | 1,193,200 |
| Oct 8, 2025 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | 1,760,200 |
| Oct 7, 2025 | 3.98 | 3.99 | 3.95 | 3.97 | 3.97 | - | 1,242,100 |
| Oct 6, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | 0.25% | 922,900 |
| Oct 3, 2025 | 3.96 | 3.98 | 3.93 | 3.96 | 3.96 | 0.25% | 1,180,100 |
| Oct 2, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | -0.25% | 1,822,500 |
| Oct 1, 2025 | 3.96 | 3.97 | 3.94 | 3.96 | 3.96 | 0.25% | 2,568,800 |
| Sep 30, 2025 | 3.95 | 3.96 | 3.95 | 3.95 | 3.95 | - | 5,592,400 |
| Sep 29, 2025 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.51% | 2,114,100 |
| Sep 26, 2025 | 3.94 | 3.95 | 3.92 | 3.93 | 3.93 | - | 2,492,000 |
| Sep 25, 2025 | 3.91 | 3.94 | 3.86 | 3.93 | 3.93 | 0.77% | 2,149,900 |
| Sep 24, 2025 | 3.88 | 3.91 | 3.86 | 3.90 | 3.90 | -0.26% | 2,264,600 |
| Sep 23, 2025 | 3.90 | 3.92 | 3.90 | 3.91 | 3.91 | - | 714,500 |
| Sep 22, 2025 | 3.91 | 3.91 | 3.87 | 3.91 | 3.91 | -0.26% | 1,905,200 |
| Sep 19, 2025 | 3.91 | 3.95 | 3.88 | 3.92 | 3.92 | 0.26% | 4,703,800 |
| Sep 18, 2025 | 3.93 | 3.96 | 3.90 | 3.91 | 3.91 | -1.76% | 2,453,000 |
| Sep 17, 2025 | 3.93 | 3.98 | 3.89 | 3.98 | 3.98 | 1.27% | 2,632,200 |
| Sep 12, 2025 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | - | 1,972,800 |
| Sep 11, 2025 | 3.92 | 3.96 | 3.92 | 3.93 | 3.88 | - | 3,987,900 |
| Sep 10, 2025 | 3.94 | 3.95 | 3.91 | 3.93 | 3.88 | -0.51% | 2,720,500 |
| Sep 9, 2025 | 3.87 | 3.95 | 3.87 | 3.95 | 3.89 | 2.33% | 1,863,700 |
| Sep 8, 2025 | 3.86 | 3.88 | 3.86 | 3.86 | 3.81 | - | 748,400 |
| Sep 4, 2025 | 3.86 | 3.87 | 3.85 | 3.86 | 3.81 | -0.52% | 447,700 |
| Sep 3, 2025 | 3.86 | 3.88 | 3.85 | 3.88 | 3.83 | 0.52% | 2,038,100 |
| Sep 2, 2025 | 3.86 | 3.88 | 3.85 | 3.86 | 3.81 | - | 525,200 |
| Aug 29, 2025 | 3.90 | 3.94 | 3.85 | 3.86 | 3.81 | -0.52% | 3,748,600 |
| Aug 28, 2025 | 3.86 | 3.89 | 3.85 | 3.88 | 3.83 | 0.52% | 3,256,000 |
| Aug 27, 2025 | 3.86 | 3.86 | 3.84 | 3.86 | 3.81 | 0.26% | 894,500 |
| Aug 26, 2025 | 3.87 | 3.88 | 3.85 | 3.85 | 3.80 | - | 3,250,200 |
| Aug 25, 2025 | 3.87 | 3.89 | 3.85 | 3.85 | 3.80 | -0.26% | 1,029,100 |
| Aug 22, 2025 | 3.84 | 3.88 | 3.84 | 3.86 | 3.81 | - | 969,700 |
| Aug 21, 2025 | 3.86 | 3.87 | 3.85 | 3.86 | 3.81 | - | 4,351,000 |
| Aug 20, 2025 | 3.88 | 3.88 | 3.82 | 3.86 | 3.81 | -0.52% | 516,100 |
| Aug 19, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.83 | 1.57% | 1,619,000 |
| Aug 18, 2025 | 3.84 | 3.84 | 3.79 | 3.82 | 3.77 | - | 1,573,200 |
| Aug 15, 2025 | 3.84 | 3.84 | 3.80 | 3.82 | 3.77 | -0.78% | 1,272,400 |
| Aug 14, 2025 | 3.85 | 3.86 | 3.79 | 3.85 | 3.80 | - | 1,154,400 |
| Aug 13, 2025 | 3.83 | 3.85 | 3.81 | 3.85 | 3.80 | 0.52% | 1,993,300 |
| Aug 12, 2025 | 3.75 | 3.83 | 3.75 | 3.83 | 3.78 | 2.41% | 903,200 |
| Aug 11, 2025 | 3.75 | 3.77 | 3.74 | 3.74 | 3.69 | -1.06% | 201,100 |
| Aug 8, 2025 | 3.73 | 3.78 | 3.72 | 3.78 | 3.73 | 1.34% | 965,600 |
| Aug 7, 2025 | 3.72 | 3.75 | 3.70 | 3.73 | 3.68 | 0.27% | 1,009,500 |
| Aug 6, 2025 | 3.74 | 3.75 | 3.72 | 3.72 | 3.67 | -0.53% | 475,700 |
| Aug 5, 2025 | 3.74 | 3.77 | 3.74 | 3.74 | 3.69 | - | 475,700 |
| Aug 4, 2025 | 3.75 | 3.76 | 3.71 | 3.74 | 3.69 | -0.27% | 1,280,700 |
| Aug 1, 2025 | 3.78 | 3.79 | 3.75 | 3.75 | 3.70 | -0.53% | 375,500 |
| Jul 31, 2025 | 3.77 | 3.81 | 3.75 | 3.77 | 3.72 | 0.27% | 4,008,400 |
| Jul 30, 2025 | 3.75 | 3.78 | 3.74 | 3.76 | 3.71 | 0.27% | 601,500 |
| Jul 29, 2025 | 3.85 | 3.85 | 3.75 | 3.75 | 3.70 | -2.85% | 1,714,800 |
| Jul 28, 2025 | 3.78 | 3.86 | 3.76 | 3.86 | 3.81 | 2.12% | 965,000 |
| Jul 25, 2025 | 3.86 | 3.86 | 3.75 | 3.78 | 3.73 | -2.07% | 506,800 |
| Jul 24, 2025 | 3.83 | 3.86 | 3.81 | 3.86 | 3.81 | 0.78% | 522,700 |
| Jul 23, 2025 | 3.77 | 3.83 | 3.74 | 3.83 | 3.78 | 2.13% | 382,500 |
| Jul 22, 2025 | 3.77 | 3.77 | 3.75 | 3.75 | 3.70 | -0.53% | 250,000 |
| Jul 21, 2025 | 3.79 | 3.82 | 3.76 | 3.77 | 3.72 | -0.79% | 435,800 |
| Jul 18, 2025 | 3.84 | 3.84 | 3.77 | 3.80 | 3.75 | -1.04% | 1,523,600 |
| Jul 17, 2025 | 3.71 | 3.84 | 3.71 | 3.84 | 3.79 | 2.67% | 991,100 |
| Jul 16, 2025 | 3.75 | 3.76 | 3.70 | 3.74 | 3.69 | -1.06% | 771,600 |
| Jul 15, 2025 | 3.78 | 3.78 | 3.70 | 3.78 | 3.73 | - | 1,088,200 |
| Jul 14, 2025 | 3.79 | 3.83 | 3.76 | 3.78 | 3.73 | -0.53% | 508,400 |