Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Kuala Lumpur - Delayed Quote MYR

IOI Corporation Berhad (1961.KL)

Compare
3.7000
-0.0100
(-0.27%)
At close: April 4 at 4:50:11 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.71003.72003.67003.70003.70001,672,000
Apr 3, 20253.67003.72003.67003.71003.71001,194,200
Apr 2, 20253.65003.71003.62003.71003.71002,292,100
Mar 28, 20253.69003.72003.63003.65003.65003,174,100
Mar 27, 20253.69003.73003.68003.71003.71001,866,400
Mar 26, 20253.66003.72003.66003.70003.70003,186,300
Mar 25, 20253.70003.70003.65003.66003.66002,520,300
Mar 24, 20253.70003.72003.67003.71003.71001,315,800
Mar 21, 20253.70003.74003.69003.69003.69004,182,500
Mar 20, 20253.72003.73003.70003.70003.7000750,000
Mar 19, 20253.70003.75003.66003.74003.74001,820,100
Mar 17, 20253.69003.71003.65003.70003.70001,092,500
Mar 14, 20253.66003.71003.64003.69003.69001,879,900
Mar 13, 20253.65003.70003.64003.67003.67002,110,000
Mar 12, 20253.68003.68003.59003.67003.67002,937,400
Mar 11, 2025 0.0500 Dividend
Mar 11, 20253.67003.71003.61003.70003.70002,062,100
Mar 10, 20253.73003.76003.71003.71003.66003,537,600
Mar 7, 20253.80003.80003.72003.73003.67972,708,800
Mar 6, 20253.81003.83003.78003.83003.77841,276,600
Mar 5, 20253.83003.84003.78003.79003.73891,077,500
Mar 4, 20253.77003.85003.73003.84003.78822,143,100
Mar 3, 20253.87003.87003.75003.77003.7192919,700
Feb 28, 20253.77003.89003.74003.89003.83768,497,100
Feb 27, 20253.83003.83003.74003.76003.70931,574,500
Feb 26, 20253.78003.86003.78003.86003.80802,416,100
Feb 25, 20253.80003.86003.80003.82003.76852,433,200
Feb 24, 20253.78003.84003.74003.84003.78821,248,700
Feb 21, 20253.74003.78003.72003.78003.72911,491,100
Feb 20, 20253.73003.75003.70003.75003.69951,765,500
Feb 19, 20253.73003.76003.72003.75003.69951,710,700
Feb 18, 20253.74003.77003.73003.75003.69952,401,500
Feb 17, 20253.78003.78003.72003.74003.68961,090,000
Feb 14, 20253.78003.79003.75003.78003.7291901,000
Feb 13, 20253.80003.81003.77003.80003.74881,568,000
Feb 12, 20253.75003.80003.75003.79003.73891,681,400
Feb 10, 20253.77003.80003.75003.75003.6995683,000
Feb 7, 20253.77003.80003.76003.76003.7093448,400
Feb 6, 20253.77003.80003.76003.76003.7093762,400
Feb 5, 20253.72003.80003.72003.80003.7488937,200
Feb 4, 20253.71003.74003.69003.72003.66991,167,800
Feb 3, 20253.71003.73003.69003.72003.66991,682,100
Jan 31, 20253.77003.77003.72003.72003.66991,487,000
Jan 28, 20253.75003.76003.72003.73003.6797476,600
Jan 27, 20253.75003.77003.74003.75003.6995620,200
Jan 24, 20253.75003.79003.71003.75003.69953,081,100
Jan 23, 20253.75003.81003.74003.75003.69953,392,200
Jan 22, 20253.72003.78003.72003.75003.69955,704,900
Jan 21, 20253.75003.78003.72003.72003.66993,718,100
Jan 20, 20253.70003.78003.70003.75003.69952,681,500
Jan 17, 20253.75003.75003.69003.71003.66009,189,000
Jan 16, 20253.77003.79003.74003.74003.68965,118,400
Jan 15, 20253.75003.78003.72003.75003.69953,578,500
Jan 14, 20253.80003.82003.75003.75003.69952,753,700
Jan 13, 20253.80003.80003.73003.78003.72911,758,100
Jan 10, 20253.83003.85003.81003.83003.77841,594,500
Jan 9, 20253.84003.86003.83003.85003.79812,748,000
Jan 8, 20253.86003.87003.84003.86003.80803,295,300
Jan 7, 20253.86003.88003.85003.86003.80802,608,100
Jan 6, 20253.86003.87003.86003.86003.8080991,900
Jan 3, 20253.86003.87003.85003.85003.79812,165,300
Jan 2, 20253.87003.89003.87003.87003.8178600,800
Dec 31, 20243.86003.89003.86003.88003.82771,346,400
Dec 30, 20243.87003.87003.84003.86003.80801,758,100
Dec 27, 20243.86003.89003.85003.86003.8080597,000
Dec 26, 20243.84003.88003.84003.86003.80801,943,800
Dec 24, 20243.79003.85003.79003.84003.7882705,400
Dec 23, 20243.77003.84003.77003.80003.74881,093,500
Dec 20, 20243.80003.80003.75003.76003.70933,117,300
Dec 19, 20243.85003.86003.76003.80003.74882,035,200
Dec 18, 20243.87003.88003.84003.86003.80802,465,500
Dec 17, 20243.87003.89003.85003.86003.80801,008,700
Dec 16, 20243.86003.90003.86003.86003.8080876,800
Dec 13, 20243.87003.87003.85003.86003.8080268,600
Dec 12, 20243.86003.88003.86003.86003.80801,082,500
Dec 11, 20243.90003.91003.86003.86003.8080617,800
Dec 10, 20243.91003.94003.86003.90003.8474723,100
Dec 9, 20243.89003.95003.88003.91003.85732,841,800
Dec 6, 20243.95003.95003.89003.89003.83761,109,200
Dec 5, 20243.95003.97003.93003.96003.9066938,900
Dec 4, 20243.90003.97003.90003.95003.89681,583,900
Dec 3, 20243.86003.90003.84003.88003.82772,004,900
Dec 2, 20243.82003.89003.80003.86003.80802,088,500
Nov 29, 20243.84003.85003.79003.80003.74883,035,000
Nov 28, 20243.87003.89003.84003.84003.78821,464,100
Nov 27, 20243.84003.90003.83003.85003.79811,500,000
Nov 26, 20243.79003.81003.78003.80003.74881,393,000
Nov 25, 20243.83003.85003.77003.79003.73895,016,700
Nov 22, 20243.88003.88003.81003.81003.75871,136,100
Nov 21, 20243.94003.97003.86003.86003.80801,172,500
Nov 20, 20243.94003.94003.89003.94003.88691,529,500
Nov 19, 20243.99003.99003.93003.94003.88691,884,400
Nov 18, 20243.91004.00003.90003.99003.9362979,900
Nov 15, 20243.96003.98003.92003.93003.87702,179,600
Nov 14, 20243.99004.02003.96003.96003.90661,726,700
Nov 13, 20244.04004.08003.99004.00003.94612,220,400
Nov 12, 20243.95004.08003.94004.05003.99548,007,600
Nov 11, 20243.95003.97003.92003.95003.89682,441,900
Nov 8, 20243.91003.94003.89003.93003.8770925,100
Nov 7, 20243.92003.95003.89003.89003.83762,718,900
Nov 6, 20243.95003.97003.93003.95003.8968964,300
Nov 5, 20243.96003.97003.91003.95003.89681,994,600
Nov 4, 20243.86003.99003.83003.97003.91654,508,700
Nov 1, 20243.78003.85003.76003.84003.78821,389,000
Oct 30, 20243.80003.80003.75003.77003.71923,144,800
Oct 29, 20243.78003.83003.77003.81003.75872,052,800
Oct 28, 20243.76003.79003.76003.78003.7291740,900
Oct 25, 20243.76003.78003.76003.76003.7093832,800
Oct 24, 20243.76003.78003.75003.76003.70931,416,900
Oct 23, 20243.78003.82003.76003.76003.70931,585,800
Oct 22, 20243.77003.79003.76003.78003.72911,955,800
Oct 21, 20243.78003.79003.76003.78003.72911,409,200
Oct 18, 20243.79003.80003.78003.78003.72911,611,500
Oct 17, 20243.76003.79003.76003.77003.71921,870,200
Oct 16, 20243.77003.77003.75003.76003.7093715,700
Oct 15, 20243.76003.78003.75003.77003.71922,653,600
Oct 14, 20243.79003.79003.75003.77003.71922,181,400
Oct 11, 20243.75003.78003.75003.77003.71921,136,200
Oct 10, 20243.73003.76003.73003.74003.68961,092,400
Oct 9, 20243.73003.76003.73003.73003.67972,071,700
Oct 8, 20243.75003.75003.72003.72003.66993,786,500
Oct 7, 20243.73003.76003.73003.74003.68964,427,100
Oct 4, 20243.74003.74003.71003.72003.66996,089,000
Oct 3, 20243.76003.79003.73003.74003.68962,755,500
Oct 2, 20243.74003.76003.71003.74003.68963,913,800
Oct 1, 20243.77003.77003.71003.74003.68962,045,300
Sep 30, 20243.77003.78003.74003.76003.70935,422,000
Sep 27, 20243.80003.81003.74003.77003.71923,109,900
Sep 26, 20243.86003.87003.78003.80003.74886,215,800
Sep 25, 20243.82003.85003.81003.85003.7981594,900
Sep 24, 20243.83003.85003.81003.82003.76851,208,100
Sep 23, 20243.83003.83003.77003.82003.76853,273,400
Sep 20, 20243.84003.87003.77003.83003.77845,427,300
Sep 19, 20243.82003.86003.82003.84003.78821,600,400
Sep 18, 20243.86003.86003.83003.83003.7784255,100
Sep 17, 2024 0.0500 Dividend
Sep 17, 20243.82003.89003.82003.89003.8376770,700
Sep 13, 20243.86003.90003.86003.86003.7587828,600
Sep 12, 20243.84003.87003.83003.85003.74891,288,600
Sep 11, 20243.85003.90003.84003.86003.75871,646,400
Sep 10, 20243.85003.88003.83003.88003.77811,117,600
Sep 9, 20243.96003.96003.83003.83003.72941,099,700
Sep 6, 20243.95003.97003.94003.96003.85601,106,900
Sep 5, 20243.90003.98003.89003.92003.81711,693,700
Sep 4, 20243.90003.90003.88003.88003.7781892,800
Sep 3, 20244.00004.00003.89003.91003.80732,367,200
Sep 2, 20243.99004.00003.92004.00003.8950786,600
Aug 30, 20243.94004.02003.89004.02003.91454,851,300
Aug 29, 20243.95003.98003.91003.94003.83663,061,700
Aug 28, 20243.86003.95003.82003.95003.84633,886,500
Aug 27, 20243.83003.86003.79003.84003.73922,389,200
Aug 26, 20243.82003.82003.76003.79003.69051,271,000
Aug 23, 20243.83003.83003.79003.79003.6905415,400
Aug 22, 20243.77003.82003.76003.82003.71971,121,900
Aug 21, 20243.78003.79003.75003.77003.6710615,500
Aug 20, 20243.82003.84003.75003.78003.68082,080,900
Aug 19, 20243.84003.84003.78003.79003.69051,971,300
Aug 16, 20243.85003.85003.82003.85003.7489922,000
Aug 15, 20243.78003.83003.78003.83003.7294724,000
Aug 14, 20243.79003.80003.74003.78003.68081,343,400
Aug 13, 20243.75003.79003.75003.78003.6808414,100
Aug 12, 20243.75003.78003.74003.78003.6808746,700
Aug 9, 20243.74003.75003.71003.73003.63211,216,800
Aug 8, 20243.72003.74003.71003.74003.6418667,500
Aug 7, 20243.73003.78003.72003.74003.64183,084,800
Aug 6, 20243.79003.79003.70003.74003.64182,907,000
Aug 5, 20243.78003.78003.69003.70003.60291,457,800
Aug 2, 20243.78003.82003.77003.79003.69051,322,900
Aug 1, 20243.83003.83003.78003.79003.69051,012,500
Jul 31, 20243.79003.83003.79003.82003.71971,554,900
Jul 30, 20243.80003.82003.80003.81003.7100244,600
Jul 29, 20243.79003.81003.77003.80003.70021,141,900
Jul 26, 20243.81003.82003.78003.78003.68081,262,000
Jul 25, 20243.81003.84003.79003.81003.71001,443,900
Jul 24, 20243.88003.88003.81003.81003.7100977,200
Jul 23, 20243.87003.88003.84003.88003.77811,717,600
Jul 22, 20243.85003.88003.82003.86003.75872,110,000
Jul 19, 20243.83003.85003.80003.85003.74894,266,200
Jul 18, 20243.80003.83003.78003.83003.72943,069,400
Jul 17, 20243.71003.81003.70003.79003.69052,608,300
Jul 16, 20243.72003.72003.69003.70003.60292,996,500
Jul 15, 20243.69003.74003.69003.72003.6223711,300
Jul 12, 20243.70003.70003.68003.69003.59311,280,100
Jul 11, 20243.69003.70003.68003.69003.59312,563,900
Jul 10, 20243.70003.71003.68003.68003.58342,131,300
Jul 9, 20243.72003.73003.69003.70003.60292,984,100
Jul 5, 20243.70003.73003.70003.72003.62231,114,400
Jul 4, 20243.71003.73003.69003.70003.60292,225,200
Jul 3, 20243.68003.74003.68003.71003.61263,218,000
Jul 2, 20243.73003.73003.67003.67003.57365,709,900
Jul 1, 20243.71003.74003.70003.73003.63211,474,300
Jun 28, 20243.69003.73003.69003.70003.60292,371,400
Jun 27, 20243.70003.73003.69003.69003.59313,147,300
Jun 26, 20243.74003.75003.69003.70003.60295,325,200
Jun 25, 20243.78003.79003.72003.73003.63212,760,100
Jun 24, 20243.75003.77003.73003.75003.65153,019,400
Jun 21, 20243.72003.77003.72003.73003.632112,769,600
Jun 20, 20243.75003.77003.70003.75003.65154,324,500
Jun 19, 20243.82003.82003.75003.75003.65155,693,000
Jun 18, 20243.77003.84003.77003.81003.71002,002,200
Jun 14, 20243.79003.80003.75003.77003.67106,194,700
Jun 13, 20243.81003.82003.79003.79003.69052,593,100
Jun 12, 20243.85003.85003.78003.81003.71003,469,300
Jun 11, 20243.87003.87003.84003.84003.73923,912,000
Jun 10, 20243.89003.90003.85003.86003.75871,857,200
Jun 7, 20243.89003.91003.89003.90003.79761,175,100
Jun 6, 20243.86003.89003.86003.88003.77812,344,700
Jun 5, 20243.86003.90003.83003.85003.74893,455,900
Jun 4, 20243.82003.89003.82003.85003.74895,107,200
May 31, 20243.87003.88003.82003.82003.71977,899,700
May 30, 20243.87003.88003.86003.87003.76842,769,000
May 29, 20243.92003.93003.87003.87003.76844,600,200
May 28, 20243.95003.95003.92003.93003.82683,075,000
May 27, 20243.97003.97003.93003.95003.84633,303,200
May 24, 20243.96003.98003.94003.98003.87552,001,200
May 23, 20243.92003.98003.92003.98003.87552,584,000
May 21, 20244.03004.04003.90003.92003.81716,072,100
May 20, 20244.04004.06004.01004.03003.92423,130,200
May 17, 20244.06004.08004.02004.03003.92423,939,900
May 16, 20244.08004.08004.06004.07003.96311,698,700
May 15, 20244.04004.07004.04004.06003.95341,685,800
May 14, 20244.02004.09004.02004.09003.9826694,300
May 13, 20244.03004.05004.03004.04003.9339937,700
May 10, 20244.04004.07004.03004.04003.93391,827,600
May 9, 20244.10004.11004.02004.04003.93391,816,300
May 8, 20244.10004.14004.04004.08003.97293,373,800
May 7, 20244.05004.10004.05004.08003.97291,014,600
May 6, 20244.10004.10004.01004.03003.92421,272,800
May 3, 20244.11004.11004.06004.09003.9826981,500
May 2, 20244.06004.11004.05004.11004.0021791,900
Apr 30, 20244.10004.10004.05004.07003.96311,237,300
Apr 29, 20244.05004.10004.05004.10003.99242,406,800
Apr 26, 20244.03004.05004.01004.05003.94371,968,500
Apr 25, 20244.03004.05004.03004.03003.9242733,100
Apr 24, 20244.04004.06004.01004.05003.94373,052,500
Apr 23, 20244.04004.05004.01004.01003.90473,946,700
Apr 22, 20244.00004.04004.00004.02003.91452,602,200
Apr 19, 20243.99004.02003.97003.99003.88522,294,500
Apr 18, 20243.98003.99003.96003.98003.87551,545,000
Apr 17, 20244.02004.02003.94003.98003.87553,332,200
Apr 16, 20244.01004.04004.01004.03003.92422,738,900
Apr 15, 20244.05004.06004.01004.05003.94374,021,100
Apr 12, 20244.03004.05004.01004.05003.94373,499,400
Apr 9, 20244.03004.04004.01004.03003.92421,363,700
Apr 8, 20244.05004.05004.01004.03003.92422,067,400
Apr 5, 20243.99004.05003.98004.05003.94371,194,100
Apr 4, 20243.97004.03003.97004.00003.89502,509,800

Related Tickers

5285.KL SD Guthrie Berhad
4.7900
-1.84%
 
RIDYF Ridley Corporation Limited
1.5600
0.00%
 
FNV2.F Fraser and Neave, Limited
0.8500
-1.73%
 
0300.KL SBH Marine Holdings Berhad
0.2250
-2.17%
 
0012.KL Three-A Resources Berhad
0.7500
-0.66%
 
600737.SS Cofco Sugar Holding CO.,LTD.
9.80
+1.24%
 
0212.KL SDS Group Berhad
1.0500
-1.87%
 
2811.T Kagome Co., Ltd.
2,896.00
-0.74%
 
2809.T Kewpie Corporation
3,027.00
+6.60%
 
5024.KL Hup Seng Industries Berhad
1.0200
-0.97%