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