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 |