IOI Corporation Berhad (KLSE:IOICORP)
Malaysia
· Delayed Price · Currency is MYR 3.910
-0.020 (-0.51%)
At close: Mar 6, 2026
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.93 | 3.93 | 3.90 | 3.91 | 3.91 | -0.51% | 8,770,900 |
| Mar 5, 2026 | 3.95 | 3.97 | 3.91 | 3.93 | 3.93 | 0.26% | 3,241,300 |
| Mar 4, 2026 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | 0.51% | 6,286,900 |
| Mar 3, 2026 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | -1.02% | 5,990,900 |
| Mar 2, 2026 | 3.90 | 3.96 | 3.80 | 3.94 | 3.94 | -0.51% | 2,754,400 |
| Feb 27, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | -1.25% | 6,173,900 |
| Feb 26, 2026 | 4.02 | 4.04 | 3.97 | 4.01 | 4.01 | -0.74% | 3,329,800 |
| Feb 25, 2026 | 4.03 | 4.08 | 4.02 | 4.04 | 4.04 | 0.75% | 2,127,600 |
| Feb 24, 2026 | 4.06 | 4.06 | 4.00 | 4.01 | 4.01 | -1.96% | 2,272,000 |
| Feb 23, 2026 | 4.04 | 4.09 | 4.00 | 4.09 | 4.09 | 2.25% | 1,990,200 |
| Feb 20, 2026 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.76% | 1,906,300 |
| Feb 19, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.97 | - | 1,591,900 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | -0.25% | 1,195,400 |
| Feb 13, 2026 | 4.00 | 4.03 | 3.98 | 3.98 | 3.98 | -1.00% | 1,511,800 |
| Feb 12, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -0.25% | 1,129,000 |
| Feb 11, 2026 | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | - | 2,958,500 |
| Feb 10, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | - | 2,171,700 |
| Feb 9, 2026 | 4.03 | 4.06 | 4.01 | 4.03 | 4.03 | - | 2,011,900 |
| Feb 6, 2026 | 4.03 | 4.06 | 4.02 | 4.03 | 4.03 | - | 826,800 |
| Feb 5, 2026 | 4.03 | 4.06 | 4.02 | 4.03 | 4.03 | - | 4,259,900 |
| Feb 4, 2026 | 4.01 | 4.04 | 3.99 | 4.03 | 4.03 | 0.50% | 1,064,600 |
| Feb 3, 2026 | 3.99 | 4.04 | 3.99 | 4.01 | 4.01 | 0.50% | 977,100 |
| Jan 30, 2026 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | - | 2,141,100 |
| Jan 29, 2026 | 4.11 | 4.11 | 3.98 | 3.99 | 3.99 | -2.92% | 3,140,200 |
| Jan 28, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.11 | 0.98% | 3,465,000 |
| Jan 27, 2026 | 4.05 | 4.09 | 3.99 | 4.07 | 4.07 | 0.49% | 4,262,700 |
| Jan 26, 2026 | 4.03 | 4.05 | 4.02 | 4.05 | 4.05 | 0.50% | 1,745,300 |
| Jan 23, 2026 | 4.04 | 4.05 | 4.02 | 4.03 | 4.03 | -0.25% | 1,087,100 |
| Jan 22, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | 4.04 | 0.50% | 2,350,900 |
| Jan 21, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | 4.02 | 0.50% | 1,661,800 |
| Jan 20, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | - | 1,534,800 |
| Jan 19, 2026 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 1,990,400 |
| Jan 16, 2026 | 4.06 | 4.06 | 4.03 | 4.06 | 4.06 | - | 1,563,600 |
| Jan 15, 2026 | 4.07 | 4.07 | 4.04 | 4.06 | 4.06 | -0.25% | 6,526,600 |
| Jan 14, 2026 | 4.04 | 4.08 | 4.04 | 4.07 | 4.07 | 0.74% | 2,622,200 |
| Jan 13, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -1.22% | 4,299,100 |
| Jan 12, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 1.74% | 3,748,200 |
| Jan 9, 2026 | 4.03 | 4.06 | 3.99 | 4.02 | 4.02 | - | 1,519,800 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 4.02 | -1.47% | 3,290,800 |
| Jan 7, 2026 | 4.01 | 4.11 | 3.99 | 4.08 | 4.08 | 1.24% | 2,161,800 |
| Jan 6, 2026 | 4.03 | 4.05 | 3.99 | 4.03 | 4.03 | - | 2,681,900 |
| Jan 5, 2026 | 4.04 | 4.04 | 3.97 | 4.03 | 4.03 | 0.75% | 2,744,500 |
| Jan 2, 2026 | 4.01 | 4.03 | 4.00 | 4.00 | 4.00 | - | 1,031,200 |
| Dec 31, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 2,886,400 |
| Dec 30, 2025 | 4.05 | 4.07 | 3.99 | 3.99 | 3.99 | -1.72% | 1,231,100 |
| Dec 29, 2025 | 4.01 | 4.07 | 4.01 | 4.06 | 4.06 | 1.00% | 1,189,800 |
| Dec 26, 2025 | 4.02 | 4.05 | 4.01 | 4.02 | 4.02 | -0.74% | 265,000 |
| Dec 24, 2025 | 4.02 | 4.05 | 4.01 | 4.05 | 4.05 | 0.25% | 1,522,400 |
| Dec 23, 2025 | 4.01 | 4.07 | 4.00 | 4.04 | 4.04 | - | 1,449,500 |
| Dec 22, 2025 | 4.07 | 4.07 | 3.97 | 4.04 | 4.04 | -0.98% | 1,605,800 |
| Dec 19, 2025 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | -0.49% | 8,435,200 |
| Dec 18, 2025 | 4.10 | 4.11 | 4.09 | 4.10 | 4.10 | - | 5,775,300 |
| Dec 17, 2025 | 4.07 | 4.13 | 4.07 | 4.10 | 4.10 | - | 5,299,700 |
| Dec 16, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.10 | 0.99% | 2,896,500 |
| Dec 15, 2025 | 4.13 | 4.14 | 4.04 | 4.06 | 4.06 | -1.69% | 2,343,500 |
| Dec 12, 2025 | 4.10 | 4.14 | 4.07 | 4.13 | 4.13 | 0.73% | 1,337,800 |
| Dec 11, 2025 | 4.05 | 4.10 | 4.03 | 4.10 | 4.10 | 1.23% | 2,965,300 |
| Dec 10, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 4.05 | -0.49% | 10,771,800 |
| Dec 9, 2025 | 4.05 | 4.07 | 4.02 | 4.07 | 4.07 | 1.24% | 4,424,300 |
| Dec 8, 2025 | 4.11 | 4.11 | 4.02 | 4.02 | 4.02 | -2.19% | 5,837,200 |
| 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 |