Stock listing
Bursa Malaysia:IOICORP IOI Corporation Berhad Share Price
Follow IOI Corporation Berhad into a list and get an email when it puts out news.
Share price · MYX:IOICORP
4.45 MYR -0.01 (-0.2%)
Close on Nov 3, 2026
- Day range
- 4.43 – 4.47 MYRNov 3, 2026
- Volume
- 5.25M sharesNov 3, 2026
- Market cap
- 27.97B MYRAt the close on Nov 3, 2026 · price × 6.29B shares outstanding
- Traded on an average day
- 37.44M MYRMedian day 6.72M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · MYX:IOICORP · MYR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.45 | -0.01 | -0.2% | 4.46 | 4.47 | 4.43 | 5,253,000 | |
| 4.46 | +0.02 | +0.5% | 4.41 | 4.52 | 4.41 | 10,391,300 | |
| 4.44 | +0.01 | +0.2% | 4.45 | 4.45 | 4.41 | 5,656,400 | |
| 4.43 | -0.01 | -0.2% | 4.45 | 4.49 | 4.43 | 11,099,300 | |
| 4.44 | -0.01 | -0.2% | 4.50 | 4.50 | 4.43 | 10,145,900 | |
| 4.45 | -0.02 | -0.4% | 4.47 | 4.47 | 4.40 | 15,940,100 | |
| 4.47 | -0.01 | -0.2% | 4.55 | 4.55 | 4.43 | 9,281,900 | |
| 4.48 | 0.00 | 0.0% | 4.48 | 4.52 | 4.44 | 12,472,000 | |
| 4.48 | +0.02 | +0.4% | 4.46 | 4.50 | 4.45 | 12,326,300 | |
| 4.46 | -0.01 | -0.2% | 4.47 | 4.50 | 4.41 | 19,883,800 | |
| 4.47 | -0.03 | -0.7% | 4.47 | 4.47 | 4.44 | 2,192,600 | |
| 4.50 | +0.03 | +0.7% | 4.47 | 4.54 | 4.41 | 6,914,400 | |
| 4.47 | -0.11 | -2.4% | 4.58 | 4.58 | 4.44 | 7,797,900 | |
| 4.58 | -0.06 | -1.3% | 4.64 | 4.64 | 4.55 | 8,046,000 | |
| 4.64 | +0.08 | +1.8% | 4.57 | 4.64 | 4.54 | 16,694,500 | |
| 4.56 | -0.01 | -0.2% | 4.57 | 4.57 | 4.52 | 7,847,500 | |
| 4.57 | +0.01 | +0.2% | 4.59 | 4.63 | 4.56 | 4,115,200 | |
| 4.56 | 0.00 | 0.0% | 4.55 | 4.60 | 4.55 | 10,090,800 | |
| 4.56 | -0.06 | -1.3% | 4.62 | 4.62 | 4.52 | 10,029,000 | |
| 4.62 | -0.05 | -1.1% | 4.68 | 4.69 | 4.56 | 4,053,200 | |
| 4.67 | +0.07 | +1.5% | 4.60 | 4.70 | 4.60 | 4,639,000 | |
| 4.60 | -0.09 | -1.9% | 4.69 | 4.70 | 4.59 | 5,577,100 | |
| 4.69 | +0.02 | +0.4% | 4.67 | 4.70 | 4.67 | 4,181,800 | |
| 4.67 | -0.04 | -0.8% | 4.72 | 4.73 | 4.65 | 5,527,600 | |
| 4.71 | 0.00 | 0.0% | 4.75 | 4.76 | 4.71 | 13,052,600 | |
| 4.71 | +0.01 | +0.2% | 4.72 | 4.78 | 4.70 | 11,808,900 | |
| 4.70 | -0.06 | -1.3% | 4.76 | 4.78 | 4.70 | 9,921,500 | |
| 4.76 | -0.02 | -0.4% | 4.78 | 4.80 | 4.73 | 9,819,800 | |
| 4.78 | 0.00 | 0.0% | 4.82 | 4.83 | 4.75 | 16,564,800 | |
| 4.78 | -0.02 | -0.4% | 4.83 | 4.83 | 4.75 | 4,017,000 | |
| 4.80 | +0.03 | +0.6% | 4.79 | 4.82 | 4.75 | 18,231,100 | |
| 4.77 | -0.08 | -1.6% | 4.85 | 4.85 | 4.77 | 5,982,800 | |
| 4.85 | -0.01 | -0.2% | 4.86 | 4.88 | 4.81 | 13,201,000 | |
| 4.86 | -0.04 | -0.8% | 4.84 | 4.92 | 4.84 | 18,768,100 | |
| 4.90 | 0.00 | 0.0% | 4.90 | 4.90 | 4.90 | 0 | |
| 4.90 | -0.03 | -0.6% | 4.94 | 5.00 | 4.82 | 12,661,900 | |
| 4.93 | +0.13 | +2.7% | 4.86 | 4.93 | 4.73 | 6,393,900 | |
| 4.80 | +0.01 | +0.2% | 4.76 | 4.86 | 4.75 | 5,138,700 | |
| 4.79 | -0.01 | -0.2% | 4.84 | 4.84 | 4.75 | 9,803,000 | |
| 4.80 | -0.02 | -0.4% | 4.82 | 4.88 | 4.74 | 9,644,800 | |
| 4.82 | +0.05 | +1.0% | 4.74 | 4.82 | 4.71 | 10,306,000 | |
| 4.77 | +0.05 | +1.1% | 4.68 | 4.80 | 4.68 | 2,460,800 | |
| 4.72 | -0.07 | -1.5% | 4.76 | 4.78 | 4.70 | 3,151,200 | |
| 4.79 | -0.01 | -0.2% | 4.80 | 4.86 | 4.76 | 5,163,900 | |
| 4.80 | +0.10 | +2.1% | 4.70 | 4.82 | 4.62 | 4,317,900 | |
| 4.70 | +0.02 | +0.4% | 4.58 | 4.75 | 4.58 | 5,186,700 | |
| 4.68 | -0.01 | -0.2% | 4.69 | 4.75 | 4.61 | 9,809,400 | |
| 4.69 | -0.10 | -2.1% | 4.79 | 4.79 | 4.66 | 5,978,700 | |
| 4.79 | -0.02 | -0.4% | 4.81 | 4.86 | 4.70 | 12,282,600 | |
| 4.81 | +0.11 | +2.3% | 4.70 | 4.87 | 4.67 | 5,042,100 | |
| 4.70 | +0.10 | +2.2% | 4.59 | 4.73 | 4.57 | 6,217,900 | |
| 4.60 | +0.05 | +1.1% | 4.55 | 4.62 | 4.55 | 5,365,500 | |
| 4.55 | +0.02 | +0.4% | 4.51 | 4.57 | 4.50 | 9,688,200 | |
| 4.53 | +0.03 | +0.7% | 4.50 | 4.56 | 4.47 | 6,723,200 | |
| 4.50 | 0.00 | 0.0% | 4.43 | 4.56 | 4.43 | 1,433,500 | |
| 4.50 | +0.04 | +0.9% | 4.46 | 4.55 | 4.42 | 6,499,900 | |
| 4.46 | -0.09 | -2.0% | 4.55 | 4.55 | 4.45 | 4,966,100 | |
| 4.55 | +0.05 | +1.1% | 4.49 | 4.57 | 4.47 | 6,566,200 | |
| 4.50 | -0.07 | -1.5% | 4.59 | 4.59 | 4.47 | 3,639,900 | |
| 4.57 | +0.07 | +1.6% | 4.50 | 4.63 | 4.49 | 5,557,500 | |
| 4.50 | +0.01 | +0.2% | 4.48 | 4.52 | 4.46 | 5,406,200 | |
| 4.49 | -0.06 | -1.3% | 4.56 | 4.56 | 4.49 | 10,214,000 | |
| 4.55 | +0.12 | +2.7% | 4.42 | 4.58 | 4.42 | 7,825,100 | |
| 4.43 | +0.04 | +0.9% | 4.40 | 4.46 | 4.37 | 3,410,000 | |
| 4.39 | -0.04 | -0.9% | 4.43 | 4.44 | 4.38 | 2,534,700 |
- Ticker
- Bursa Malaysia:IOICORP
- Asset type
- Stock
- Exchange
- Bursa Malaysia
- Currency
- MYR
What changed lately
Latest deck · 2026
Q2 FY2026 Earnings Presentation
Earnings · 21 slides
Latest news
Decks
Q2 FY2026 Earnings Presentation
Earnings · 21 slides · 2026
Q4 FY2026 Earnings Presentation
Earnings · 21 slides · 2026
Q3 FY2026 Earnings Presentation
Earnings · 16 slides · 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 22 slides · Nov 4, 2025
IOI Corporation Berhad on 6ix
- News releases
- 12 in all · newest Oct 4, 2024 · oldest 2013
- Decks
- 23 decks · latest 2026
Log in to ask 6ix AI your own questions about IOI Corporation Berhad.