IOI Corporation Berhad(MY:1961)
RM4.39+0.10 (+2.33%)
MY:1961
IOI Corporation Berhad historical prices
RM4.39
At close:+0.10 (+2.33%)
IOI Corporation Berhad (1961) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.29 | 4.39 | 4.25 | 4.39 | 4.39 | +2.33% | 6,391,100 | 0.79 |
| Nov 10, 2026 | 4.38 | 4.38 | 4.25 | 4.29 | 4.29 | -0.92% | 6,518,900 | 0.81 |
| Nov 09, 2026 | 4.33 | 4.39 | 4.30 | 4.33 | 4.33 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.39 | 4.39 | 4.30 | 4.33 | 4.33 | -2.04% | 5,681,100 | 0.70 |
| Nov 05, 2026 | 4.48 | 4.50 | 4.42 | 4.42 | 4.42 | -0.45% | 15,611,900 | 1.95 |
| Nov 04, 2026 | 4.45 | 4.47 | 4.42 | 4.44 | 4.44 | -0.22% | 7,488,900 | 0.94 |
| Nov 03, 2026 | 4.46 | 4.47 | 4.43 | 4.45 | 4.45 | -0.22% | 5,498,900 | 0.68 |
| Nov 02, 2026 | 4.41 | 4.52 | 4.41 | 4.46 | 4.46 | +0.45% | 10,391,300 | 1.30 |
| Oct 30, 2026 | 4.45 | 4.45 | 4.41 | 4.44 | 4.44 | +0.23% | 5,656,400 | 0.71 |
| Oct 29, 2026 | 4.45 | 4.49 | 4.43 | 4.43 | 4.43 | -0.23% | 11,099,300 | 1.42 |
| Oct 28, 2026 | 4.50 | 4.50 | 4.43 | 4.44 | 4.44 | -0.22% | 10,145,900 | 1.31 |
| Oct 27, 2026 | 4.47 | 4.47 | 4.40 | 4.45 | 4.45 | -0.45% | 15,940,100 | 2.11 |
| Oct 26, 2026 | 4.55 | 4.55 | 4.43 | 4.47 | 4.47 | -0.22% | 9,281,900 | 1.24 |
| Oct 23, 2026 | 4.48 | 4.52 | 4.44 | 4.48 | 4.48 | 0.00% | 12,472,000 | 1.71 |
| Oct 22, 2026 | 4.46 | 4.50 | 4.45 | 4.48 | 4.48 | +0.45% | 12,326,300 | 1.73 |
| Oct 21, 2026 | 4.47 | 4.50 | 4.41 | 4.46 | 4.46 | -0.22% | 19,883,800 | 2.88 |
| Oct 20, 2026 | 4.47 | 4.47 | 4.44 | 4.47 | 4.47 | -0.67% | 2,192,600 | 0.32 |
| Oct 19, 2026 | 4.47 | 4.54 | 4.41 | 4.50 | 4.50 | +0.67% | 6,914,400 | 1.00 |
| Oct 16, 2026 | 4.58 | 4.58 | 4.44 | 4.47 | 4.47 | -2.40% | 7,797,900 | 1.15 |
| Oct 15, 2026 | 4.64 | 4.64 | 4.55 | 4.58 | 4.58 | -1.29% | 8,046,000 | 1.20 |
| Oct 14, 2026 | 4.57 | 4.64 | 4.54 | 4.64 | 4.64 | +1.75% | 16,694,500 | 2.57 |
| Oct 13, 2026 | 4.57 | 4.57 | 4.52 | 4.56 | 4.56 | -0.22% | 7,847,500 | 1.23 |
| Oct 12, 2026 | 4.59 | 4.63 | 4.56 | 4.57 | 4.57 | +0.22% | 4,115,200 | 0.65 |
| Oct 09, 2026 | 4.55 | 4.60 | 4.55 | 4.56 | 4.56 | 0.00% | 10,090,800 | 1.61 |
| Oct 08, 2026 | 4.62 | 4.62 | 4.52 | 4.56 | 4.56 | -1.30% | 10,029,000 | 1.62 |
| Oct 07, 2026 | 4.68 | 4.69 | 4.56 | 4.62 | 4.62 | -1.07% | 4,053,200 | 0.65 |
| Oct 06, 2026 | 4.60 | 4.70 | 4.60 | 4.67 | 4.67 | +1.52% | 4,639,000 | 0.75 |
| Oct 05, 2026 | 4.69 | 4.70 | 4.59 | 4.60 | 4.60 | -1.92% | 5,577,100 | 0.91 |
| Oct 02, 2026 | 4.67 | 4.70 | 4.67 | 4.69 | 4.69 | +0.43% | 4,181,799 | 0.68 |
| Oct 01, 2026 | 4.72 | 4.73 | 4.65 | 4.67 | 4.67 | -0.85% | 5,527,600 | 0.91 |
| Sep 30, 2026 | 4.75 | 4.76 | 4.71 | 4.71 | 4.71 | 0.00% | 13,052,600 | 2.22 |
| Sep 29, 2026 | 4.72 | 4.78 | 4.70 | 4.71 | 4.71 | +0.21% | 11,808,900 | 2.07 |
| Sep 28, 2026 | 4.76 | 4.78 | 4.70 | 4.70 | 4.70 | -1.26% | 9,921,500 | 1.77 |
| Sep 25, 2026 | 4.78 | 4.80 | 4.73 | 4.76 | 4.76 | -0.40% | 9,819,800 | 1.79 |
| Sep 24, 2026 | 4.82 | 4.83 | 4.75 | 4.78 | 4.78 | 0.00% | 16,567,400 | 3.14 |
| Sep 23, 2026 | 4.83 | 4.83 | 4.75 | 4.78 | 4.78 | -0.44% | 4,017,000 | 0.77 |
| Sep 22, 2026 | 4.79 | 4.82 | 4.75 | 4.80 | 4.80 | +0.63% | 18,231,100 | 3.64 |
| Sep 21, 2026 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -1.65% | 5,982,800 | 1.21 |
| Sep 18, 2026 | 4.86 | 4.88 | 4.81 | 4.85 | 4.85 | -0.21% | 13,201,000 | 2.73 |
| Sep 17, 2026 | 4.84 | 4.92 | 4.84 | 4.86 | 4.86 | -0.82% | 18,768,100 | 4.10 |
| Sep 16, 2026 | 4.90 | 5.00 | 4.82 | 4.90 | 4.90 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.94 | 5.00 | 4.82 | 4.90 | 4.90 | -0.61% | 12,661,900 | 2.80 |
| Sep 14, 2026 | 4.86 | 4.93 | 4.73 | 4.93 | 4.93 | +4.23% | 6,393,900 | 1.45 |
| Sep 11, 2026 | 4.76 | 4.86 | 4.75 | 4.80 | 4.73 | +0.21% | 5,138,700 | 1.18 |
| Sep 10, 2026 | 4.84 | 4.84 | 4.75 | 4.79 | 4.72 | -0.21% | 9,803,000 | 2.31 |
| Sep 09, 2026 | 4.82 | 4.88 | 4.74 | 4.80 | 4.73 | -0.40% | 9,644,800 | 2.34 |
| Sep 08, 2026 | 4.74 | 4.82 | 4.71 | 4.82 | 4.75 | +1.04% | 10,306,000 | 2.56 |
| Sep 07, 2026 | 4.68 | 4.80 | 4.68 | 4.77 | 4.70 | +1.05% | 2,460,800 | 0.60 |
| Sep 04, 2026 | 4.76 | 4.78 | 4.70 | 4.72 | 4.65 | -1.46% | 3,151,200 | 0.75 |
| Sep 03, 2026 | 4.80 | 4.86 | 4.76 | 4.79 | 4.72 | -0.21% | 5,163,900 | 1.24 |
