IOI Corporation Berhad (KLSE:IOICORP)
Malaysia
· Delayed Price · Currency is MYR 4.290
-0.010 (-0.23%)
At close: Apr 28, 2026
IOI Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.30 | 4.30 | 4.25 | 4.29 | 4.29 | -0.23% | 2,494,500 |
| Apr 27, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 4,716,900 |
| Apr 24, 2026 | 4.28 | 4.30 | 4.27 | 4.28 | 4.28 | - | 4,135,000 |
| Apr 23, 2026 | 4.28 | 4.29 | 4.27 | 4.28 | 4.28 | - | 3,451,900 |
| Apr 22, 2026 | 4.26 | 4.29 | 4.25 | 4.28 | 4.28 | 0.47% | 2,908,100 |
| Apr 21, 2026 | 4.25 | 4.27 | 4.23 | 4.26 | 4.26 | 0.24% | 3,296,300 |
| Apr 20, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.70% | 3,436,500 |
| Apr 17, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | - | 6,345,800 |
| Apr 16, 2026 | 4.27 | 4.28 | 4.24 | 4.28 | 4.28 | 0.23% | 4,975,600 |
| Apr 15, 2026 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | -1.16% | 5,500,600 |
| Apr 14, 2026 | 4.27 | 4.32 | 4.26 | 4.32 | 4.32 | 1.17% | 9,231,600 |
| Apr 13, 2026 | 4.26 | 4.32 | 4.25 | 4.27 | 4.27 | 0.47% | 9,670,100 |
| Apr 10, 2026 | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.70% | 9,899,800 |
| Apr 9, 2026 | 4.19 | 4.31 | 4.18 | 4.28 | 4.28 | 1.90% | 26,579,200 |
| Apr 8, 2026 | 4.25 | 4.27 | 4.18 | 4.20 | 4.20 | -1.41% | 5,556,300 |
| Apr 7, 2026 | 4.29 | 4.29 | 4.21 | 4.26 | 4.26 | 0.47% | 16,360,900 |
| Apr 6, 2026 | 4.25 | 4.26 | 4.19 | 4.24 | 4.24 | - | 14,495,700 |
| Apr 3, 2026 | 4.29 | 4.31 | 4.24 | 4.24 | 4.24 | -0.93% | 12,313,400 |
| Apr 2, 2026 | 4.24 | 4.30 | 4.19 | 4.28 | 4.28 | 1.42% | 8,888,700 |
| Apr 1, 2026 | 4.29 | 4.29 | 4.19 | 4.22 | 4.22 | - | 9,317,200 |
| Mar 31, 2026 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -0.71% | 9,045,100 |
| Mar 30, 2026 | 4.12 | 4.25 | 4.12 | 4.25 | 4.25 | 1.92% | 22,534,600 |
| Mar 27, 2026 | 4.11 | 4.17 | 4.11 | 4.17 | 4.17 | 1.46% | 13,259,200 |
| Mar 26, 2026 | 4.10 | 4.15 | 4.08 | 4.11 | 4.11 | - | 6,529,500 |
| Mar 25, 2026 | 4.18 | 4.18 | 4.08 | 4.11 | 4.11 | -0.96% | 5,459,600 |
| Mar 24, 2026 | 4.09 | 4.18 | 4.06 | 4.15 | 4.15 | 1.47% | 6,568,900 |
| Mar 19, 2026 | 4.06 | 4.15 | 4.02 | 4.09 | 4.09 | 0.74% | 6,985,000 |
| Mar 18, 2026 | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | 1.25% | 2,541,400 |
| Mar 17, 2026 | 4.00 | 4.04 | 3.98 | 4.01 | 4.01 | 0.50% | 1,840,200 |
| Mar 16, 2026 | 3.99 | 4.02 | 3.96 | 3.99 | 3.99 | - | 2,799,300 |
| Mar 13, 2026 | 4.02 | 4.02 | 3.97 | 3.99 | 3.99 | -0.75% | 4,199,400 |
| Mar 12, 2026 | 3.98 | 4.02 | 3.94 | 4.02 | 4.02 | 1.01% | 3,151,800 |
| Mar 11, 2026 | 3.95 | 4.00 | 3.92 | 3.98 | 3.98 | 0.76% | 1,543,600 |
| Mar 10, 2026 | 3.95 | 4.00 | 3.89 | 3.95 | 3.95 | -0.75% | 1,885,500 |
| Mar 9, 2026 | 3.82 | 4.01 | 3.82 | 3.98 | 3.93 | 1.79% | 4,708,300 |
| Mar 6, 2026 | 3.93 | 3.93 | 3.90 | 3.91 | 3.86 | -0.51% | 8,770,900 |
| Mar 5, 2026 | 3.95 | 3.97 | 3.91 | 3.93 | 3.88 | 0.26% | 3,241,300 |
| Mar 4, 2026 | 3.91 | 3.96 | 3.90 | 3.92 | 3.87 | 0.51% | 6,286,900 |
| Mar 3, 2026 | 3.91 | 3.93 | 3.89 | 3.90 | 3.85 | -1.02% | 5,990,900 |
| Mar 2, 2026 | 3.90 | 3.96 | 3.80 | 3.94 | 3.89 | -0.51% | 2,754,400 |
| Feb 27, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.91 | -1.25% | 6,173,900 |
| Feb 26, 2026 | 4.02 | 4.04 | 3.97 | 4.01 | 3.95 | -0.74% | 3,329,800 |
| Feb 25, 2026 | 4.03 | 4.08 | 4.02 | 4.04 | 3.98 | 0.75% | 2,127,600 |
| Feb 24, 2026 | 4.06 | 4.06 | 4.00 | 4.01 | 3.95 | -1.96% | 2,272,000 |
| Feb 23, 2026 | 4.04 | 4.09 | 4.00 | 4.09 | 4.03 | 2.25% | 1,990,200 |
| Feb 20, 2026 | 3.97 | 4.01 | 3.97 | 4.00 | 3.94 | 0.76% | 1,906,300 |
| Feb 19, 2026 | 3.97 | 3.98 | 3.95 | 3.97 | 3.92 | - | 1,591,900 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.92 | 3.97 | 3.92 | -0.25% | 1,195,400 |
| Feb 13, 2026 | 4.00 | 4.03 | 3.98 | 3.98 | 3.93 | -1.00% | 1,511,800 |
| Feb 12, 2026 | 4.03 | 4.03 | 4.01 | 4.02 | 3.96 | -0.25% | 1,129,000 |
| Feb 11, 2026 | 4.04 | 4.05 | 4.02 | 4.03 | 3.97 | - | 2,958,500 |
| Feb 10, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 3.97 | - | 2,171,700 |
| Feb 9, 2026 | 4.03 | 4.06 | 4.01 | 4.03 | 3.97 | - | 2,011,900 |
| Feb 6, 2026 | 4.03 | 4.06 | 4.02 | 4.03 | 3.97 | - | 826,800 |
| Feb 5, 2026 | 4.03 | 4.06 | 4.02 | 4.03 | 3.97 | - | 4,259,900 |
| Feb 4, 2026 | 4.01 | 4.04 | 3.99 | 4.03 | 3.97 | 0.50% | 1,064,600 |
| Feb 3, 2026 | 3.99 | 4.04 | 3.99 | 4.01 | 3.95 | 0.50% | 977,100 |
| Jan 30, 2026 | 4.00 | 4.03 | 3.96 | 3.99 | 3.93 | - | 2,141,100 |
| Jan 29, 2026 | 4.11 | 4.11 | 3.98 | 3.99 | 3.93 | -2.92% | 3,140,200 |
| Jan 28, 2026 | 4.05 | 4.11 | 4.05 | 4.11 | 4.05 | 0.98% | 3,465,000 |
| Jan 27, 2026 | 4.05 | 4.09 | 3.99 | 4.07 | 4.01 | 0.49% | 4,262,700 |
| Jan 26, 2026 | 4.03 | 4.05 | 4.02 | 4.05 | 3.99 | 0.50% | 1,745,300 |
| Jan 23, 2026 | 4.04 | 4.05 | 4.02 | 4.03 | 3.97 | -0.25% | 1,087,100 |
| Jan 22, 2026 | 4.04 | 4.05 | 4.02 | 4.04 | 3.98 | 0.50% | 2,350,900 |
| Jan 21, 2026 | 4.00 | 4.02 | 3.99 | 4.02 | 3.96 | 0.50% | 1,661,800 |
| Jan 20, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 3.94 | - | 1,534,800 |
| Jan 19, 2026 | 4.05 | 4.06 | 4.00 | 4.00 | 3.94 | -1.48% | 1,990,400 |
| Jan 16, 2026 | 4.06 | 4.06 | 4.03 | 4.06 | 4.00 | - | 1,563,600 |
| Jan 15, 2026 | 4.07 | 4.07 | 4.04 | 4.06 | 4.00 | -0.25% | 6,526,600 |
| Jan 14, 2026 | 4.04 | 4.08 | 4.04 | 4.07 | 4.01 | 0.74% | 2,622,200 |
| Jan 13, 2026 | 4.06 | 4.08 | 4.02 | 4.04 | 3.98 | -1.22% | 4,299,100 |
| Jan 12, 2026 | 4.03 | 4.09 | 4.03 | 4.09 | 4.03 | 1.74% | 3,748,200 |
| Jan 9, 2026 | 4.03 | 4.06 | 3.99 | 4.02 | 3.96 | - | 1,519,800 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.01 | 4.02 | 3.96 | -1.47% | 3,290,800 |
| Jan 7, 2026 | 4.01 | 4.11 | 3.99 | 4.08 | 4.02 | 1.24% | 2,161,800 |
| Jan 6, 2026 | 4.03 | 4.05 | 3.99 | 4.03 | 3.97 | - | 2,681,900 |
| Jan 5, 2026 | 4.04 | 4.04 | 3.97 | 4.03 | 3.97 | 0.75% | 2,744,500 |
| Jan 2, 2026 | 4.01 | 4.03 | 4.00 | 4.00 | 3.94 | - | 1,031,200 |
| Dec 31, 2025 | 4.00 | 4.02 | 3.99 | 4.00 | 3.94 | 0.25% | 2,886,400 |
| Dec 30, 2025 | 4.05 | 4.07 | 3.99 | 3.99 | 3.93 | -1.72% | 1,231,100 |
| Dec 29, 2025 | 4.01 | 4.07 | 4.01 | 4.06 | 4.00 | 1.00% | 1,189,800 |
| Dec 26, 2025 | 4.02 | 4.05 | 4.01 | 4.02 | 3.96 | -0.74% | 265,000 |
| Dec 24, 2025 | 4.02 | 4.05 | 4.01 | 4.05 | 3.99 | 0.25% | 1,522,400 |
| Dec 23, 2025 | 4.01 | 4.07 | 4.00 | 4.04 | 3.98 | - | 1,449,500 |
| Dec 22, 2025 | 4.07 | 4.07 | 3.97 | 4.04 | 3.98 | -0.98% | 1,605,800 |
| Dec 19, 2025 | 4.09 | 4.10 | 4.05 | 4.08 | 4.02 | -0.49% | 8,435,200 |
| Dec 18, 2025 | 4.10 | 4.11 | 4.09 | 4.10 | 4.04 | - | 5,775,300 |
| Dec 17, 2025 | 4.07 | 4.13 | 4.07 | 4.10 | 4.04 | - | 5,299,700 |
| Dec 16, 2025 | 4.05 | 4.12 | 4.05 | 4.10 | 4.04 | 0.99% | 2,896,500 |
| Dec 15, 2025 | 4.13 | 4.14 | 4.04 | 4.06 | 4.00 | -1.69% | 2,343,500 |
| Dec 12, 2025 | 4.10 | 4.14 | 4.07 | 4.13 | 4.07 | 0.73% | 1,337,800 |
| Dec 11, 2025 | 4.05 | 4.10 | 4.03 | 4.10 | 4.04 | 1.23% | 2,965,300 |
| Dec 10, 2025 | 4.05 | 4.08 | 4.04 | 4.05 | 3.99 | -0.49% | 10,771,800 |
| Dec 9, 2025 | 4.05 | 4.07 | 4.02 | 4.07 | 4.01 | 1.24% | 4,424,300 |
| Dec 8, 2025 | 4.11 | 4.11 | 4.02 | 4.02 | 3.96 | -2.19% | 5,837,200 |
| Dec 5, 2025 | 4.09 | 4.11 | 4.09 | 4.11 | 4.05 | 0.49% | 1,921,800 |
| Dec 4, 2025 | 4.09 | 4.10 | 4.06 | 4.09 | 4.03 | -0.24% | 2,791,900 |
| Dec 3, 2025 | 4.11 | 4.11 | 4.09 | 4.10 | 4.04 | -0.24% | 2,363,800 |
| Dec 2, 2025 | 4.03 | 4.11 | 4.02 | 4.11 | 4.05 | 1.99% | 4,480,600 |
| Dec 1, 2025 | 3.99 | 4.04 | 3.98 | 4.03 | 3.97 | 1.00% | 2,252,000 |