Skip to main content
IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.400
-0.050 (-1.45%)
At close: Mar 4, 2026

KLSE:IOIPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263.453.453.313.403.40-1.45%9,184,700
Mar 3, 20263.453.473.393.453.45-8,808,800
Mar 2, 20263.413.453.293.453.45-15,864,500
Feb 27, 20263.603.603.373.453.45-3.36%11,513,300
Feb 26, 20263.603.623.563.573.57-1.65%4,319,500
Feb 25, 20263.593.683.513.633.631.11%11,919,200
Feb 24, 20263.623.623.563.593.59-0.83%3,023,100
Feb 23, 20263.573.703.563.623.621.40%16,904,100
Feb 20, 20263.483.653.453.573.573.18%15,986,100
Feb 19, 20263.513.723.413.463.46-1.42%23,277,900
Feb 16, 20263.323.543.303.513.516.04%19,122,200
Feb 13, 20263.303.343.273.313.310.30%5,726,800
Feb 12, 20263.353.363.273.303.30-1.49%4,959,700
Feb 11, 20263.353.373.313.353.350.60%9,385,600
Feb 10, 20263.353.363.293.333.33-0.60%4,187,800
Feb 9, 20263.253.383.253.353.353.72%8,436,100
Feb 6, 20263.243.333.203.233.23-1.52%14,431,800
Feb 5, 20263.183.323.133.283.283.47%19,750,000
Feb 4, 20263.123.173.083.173.171.60%5,964,300
Feb 3, 20263.173.203.083.123.12-2.19%2,217,500
Jan 30, 20263.203.263.163.193.19-0.62%7,678,700
Jan 29, 20263.133.213.103.213.212.88%7,526,400
Jan 28, 20263.163.163.093.123.12-1.27%5,503,700
Jan 27, 20263.083.203.083.163.162.60%5,972,400
Jan 26, 20263.063.123.033.083.080.65%8,083,400
Jan 23, 20263.033.073.023.063.060.99%6,400,900
Jan 22, 20263.013.052.993.033.030.66%7,558,100
Jan 21, 20262.933.022.923.013.012.73%7,544,800
Jan 20, 20262.932.972.932.932.93-0.34%5,784,800
Jan 19, 20263.003.022.942.942.94-1.67%2,651,800
Jan 16, 20262.933.012.922.992.992.05%9,177,200
Jan 15, 20263.053.062.922.932.93-3.93%5,985,600
Jan 14, 20262.953.112.953.053.053.39%19,383,400
Jan 13, 20262.932.962.912.952.950.34%10,984,900
Jan 12, 20262.712.942.702.942.948.89%16,447,700
Jan 9, 20262.722.752.672.702.70-9,616,800
Jan 8, 20262.692.772.692.702.700.37%8,022,000
Jan 7, 20262.742.762.682.692.69-1.47%7,111,500
Jan 6, 20262.762.812.732.732.73-1.09%4,733,700
Jan 5, 20262.652.802.642.762.764.15%5,869,400
Jan 2, 20262.632.672.612.652.650.38%1,646,100
Dec 31, 20252.622.642.602.642.640.76%1,741,300
Dec 30, 20252.602.642.592.622.620.77%2,664,600
Dec 29, 20252.632.652.582.602.60-1.89%3,584,500
Dec 26, 20252.632.652.612.652.650.76%1,111,000
Dec 24, 20252.662.672.632.632.63-1.13%3,210,100
Dec 23, 20252.612.672.582.662.661.92%4,010,500
Dec 22, 20252.552.632.552.612.612.35%4,748,300
Dec 19, 20252.592.612.552.552.55-1.54%3,655,100
Dec 18, 20252.552.592.532.592.590.78%3,588,100
Dec 17, 20252.542.592.532.572.571.18%4,354,800
Dec 16, 20252.542.552.482.542.54-6,818,300
Dec 15, 20252.542.562.502.542.54-9,063,600
Dec 12, 20252.512.592.482.542.541.20%10,586,500
Dec 11, 20252.592.612.482.512.51-3.09%8,854,800
Dec 10, 20252.592.612.562.592.590.39%15,799,000
Dec 9, 20252.642.662.582.582.58-2.27%8,047,800
Dec 8, 20252.622.662.612.642.640.76%2,856,500
Dec 5, 20252.632.662.562.622.62-0.38%11,126,800
Dec 4, 20252.642.752.612.632.63-0.38%10,544,300
Dec 3, 20252.692.702.612.642.64-1.86%7,120,800
Dec 2, 20252.652.742.632.692.691.51%9,591,300
Dec 1, 20252.582.732.572.652.652.32%13,359,800
Nov 28, 20252.442.632.422.592.596.58%32,737,400
Nov 27, 20252.372.472.342.432.433.40%27,328,700
Nov 26, 20252.262.362.262.352.354.44%16,801,700
Nov 25, 20252.242.292.232.252.251.81%8,549,300
Nov 24, 20252.192.242.182.212.211.38%9,368,400
Nov 21, 20252.162.182.152.182.180.46%2,111,300
Nov 20, 20252.132.182.132.172.171.88%2,918,300
Nov 19, 20252.122.142.112.132.130.95%10,922,500
Nov 18, 20252.102.132.092.112.110.48%2,908,700
Nov 17, 20252.082.102.082.102.100.96%797,200
Nov 14, 20252.092.092.072.082.08-0.48%608,400
Nov 13, 20252.102.102.092.092.09-0.48%556,000
Nov 12, 20252.102.112.092.102.10-1,995,600
Nov 11, 20252.112.112.092.102.10-0.47%731,700
Nov 10, 20252.092.122.092.112.110.96%407,000
Nov 7, 20252.102.112.082.092.09-0.48%2,895,100
Nov 6, 20252.092.102.082.102.100.48%1,257,600
Nov 5, 20252.102.112.082.092.09-0.48%1,634,700
Nov 4, 20252.122.122.092.102.10-0.94%1,719,500
Nov 3, 20252.102.122.092.122.120.95%3,386,900
Oct 31, 20252.072.112.072.102.100.96%4,315,000
Oct 30, 20252.082.082.062.082.08-1,644,500
Oct 29, 20252.132.132.062.082.08-1.89%7,257,300
Oct 28, 20252.132.132.102.122.12-3,476,600
Oct 27, 20252.142.142.102.122.12-0.93%2,081,600
Oct 24, 20252.122.142.122.142.141.42%534,800
Oct 23, 20252.122.152.112.112.11-0.47%932,700
Oct 22, 20252.142.162.122.122.12-0.93%4,047,600
Oct 21, 20252.102.142.102.142.141.90%2,543,200
Oct 17, 20252.152.152.102.102.10-2.33%6,412,300
Oct 16, 20252.152.172.142.152.15-2,694,500
Oct 15, 20252.152.152.132.152.150.47%2,927,300
Oct 14, 20252.162.182.132.142.14-1.38%2,080,800
Oct 13, 20252.162.182.122.172.170.46%8,839,600
Oct 10, 20252.162.172.132.162.16-33,518,100
Oct 9, 20252.142.162.122.162.160.93%7,618,300
Oct 8, 20252.162.172.122.142.14-0.47%6,210,200