Skip to main content
IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.620
-0.010 (-0.38%)
At close: Dec 5, 2025

KLSE:IOIPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20252.132.162.122.152.150.94%5,230,500
Oct 6, 20252.182.182.122.132.13-2.29%2,321,700
Oct 3, 20252.152.212.142.182.182.83%5,179,200
Oct 2, 20252.122.122.102.122.120.95%1,434,000
Oct 1, 20252.092.122.082.102.100.48%3,797,100
Sep 30, 20252.092.102.092.092.09-1,045,300
Sep 29, 20252.102.112.072.092.09-0.48%1,995,800
Sep 26, 20252.092.112.092.102.100.48%655,900
Sep 25, 20252.092.112.072.092.09-1,970,400
Sep 24, 20252.082.112.072.092.090.48%1,367,800
Sep 23, 20252.052.092.052.082.081.46%1,303,200
Sep 22, 20252.062.072.042.052.05-0.49%4,317,800
Sep 19, 20252.072.082.032.062.06-0.48%11,037,900
Sep 18, 20252.052.092.042.072.070.98%3,323,300
Sep 17, 20252.142.152.042.052.05-4.21%20,526,000
Sep 12, 20252.182.202.132.142.14-1.83%2,500,900
Sep 11, 20252.152.182.092.182.18-0.91%9,352,200
Sep 10, 20252.252.252.202.202.12-1.35%2,986,800
Sep 9, 20252.252.262.232.232.15-4,668,600
Sep 8, 20252.262.272.232.232.15-0.89%6,089,600
Sep 4, 20252.252.272.242.252.17-3,744,400
Sep 3, 20252.242.292.242.252.170.45%12,954,900
Sep 2, 20252.232.262.212.242.160.45%8,218,000
Aug 29, 20252.262.262.192.232.15-0.89%3,820,700
Aug 28, 20252.242.282.242.252.170.45%8,899,000
Aug 27, 20252.152.282.152.242.166.67%15,340,500
Aug 26, 20252.102.132.082.102.020.96%3,087,400
Aug 25, 20252.142.162.082.082.00-2.80%4,973,100
Aug 22, 20252.142.162.132.142.06-1,775,200
Aug 21, 20252.172.182.132.142.06-1.38%2,322,500
Aug 20, 20252.162.182.152.172.090.46%1,632,000
Aug 19, 20252.142.192.142.162.080.93%7,304,500
Aug 18, 20252.162.182.142.142.06-0.93%3,885,700
Aug 15, 20252.182.192.152.162.08-0.92%6,666,500
Aug 14, 20252.202.202.172.182.10-0.46%2,248,500
Aug 13, 20252.202.222.192.192.11-0.45%1,058,800
Aug 12, 20252.212.232.182.202.12-0.45%1,967,200
Aug 11, 20252.192.222.192.212.130.91%1,570,700
Aug 8, 20252.172.202.142.192.110.92%4,741,100
Aug 7, 20252.142.192.142.172.091.40%1,486,000
Aug 6, 20252.162.162.112.142.06-3,526,800
Aug 5, 20252.172.172.142.142.06-1.38%861,300
Aug 4, 20252.132.182.122.172.091.40%3,122,000
Aug 1, 20252.102.192.102.142.060.94%3,571,000
Jul 31, 20252.162.162.122.122.04-1.85%2,159,700
Jul 30, 20252.142.162.102.162.080.93%1,315,300
Jul 29, 20252.142.172.132.142.06-0.93%3,686,800
Jul 28, 20252.162.182.152.162.08-0.46%2,719,700
Jul 25, 20252.182.182.162.172.09-0.91%2,721,400
Jul 24, 20252.192.212.182.192.11-0.45%2,641,000
Jul 23, 20252.212.222.192.202.12-0.45%1,069,200
Jul 22, 20252.202.232.192.212.130.45%1,523,600
Jul 21, 20252.232.252.182.202.12-2.65%2,629,600
Jul 18, 20252.202.262.202.262.183.20%9,504,600
Jul 17, 20252.212.252.182.192.11-0.90%7,818,100
Jul 16, 20252.222.222.192.212.13-0.45%9,783,500
Jul 15, 20252.232.252.212.222.14-0.45%6,520,500
Jul 14, 20252.242.262.212.232.15-0.89%3,268,000