Skip to main content
IOI Properties Group Berhad (KLSE:IOIPG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.100
+0.010 (0.48%)
At close: Sep 26, 2025

KLSE:IOIPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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