IOICORP - Price History
Monthly price history for 1961.KL (IOICORP)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | MYR4.03 | MYR4.03 |
April 2024 | MYR4.07 | MYR4.07 |
March 2024 | MYR3.98 | MYR3.98 |
February 2024 | MYR3.94 | MYR3.98 |
January 2024 | MYR3.94 | MYR3.99 |
December 2023 | MYR3.89 | MYR3.93 |
November 2023 | MYR3.98 | MYR4.02 |
October 2023 | MYR3.89 | MYR3.93 |
September 2023 | MYR3.94 | MYR3.98 |
August 2023 | MYR3.94 | MYR4.03 |
July 2023 | MYR4.07 | MYR4.17 |
June 2023 | MYR3.64 | MYR3.73 |
May 2023 | MYR3.60 | MYR3.69 |
April 2023 | MYR3.73 | MYR3.82 |
March 2023 | MYR3.72 | MYR3.81 |
February 2023 | MYR3.68 | MYR3.83 |
January 2023 | MYR3.67 | MYR3.82 |
December 2022 | MYR3.89 | MYR4.05 |
November 2022 | MYR3.67 | MYR3.82 |
October 2022 | MYR3.92 | MYR4.08 |
September 2022 | MYR3.62 | MYR3.77 |
August 2022 | MYR3.99 | MYR4.23 |
July 2022 | MYR3.80 | MYR4.03 |
June 2022 | MYR3.62 | MYR3.84 |
May 2022 | MYR4.05 | MYR4.30 |
April 2022 | MYR4.40 | MYR4.67 |
March 2022 | MYR3.88 | MYR4.12 |
February 2022 | MYR4.28 | MYR4.60 |
January 2022 | MYR3.52 | MYR3.79 |
December 2021 | MYR3.47 | MYR3.73 |
November 2021 | MYR3.42 | MYR3.68 |
October 2021 | MYR3.65 | MYR3.93 |
September 2021 | MYR3.50 | MYR3.77 |
August 2021 | MYR3.77 | MYR4.12 |
July 2021 | MYR3.34 | MYR3.65 |
June 2021 | MYR3.44 | MYR3.76 |
May 2021 | MYR3.74 | MYR4.09 |
April 2021 | MYR3.74 | MYR4.09 |
March 2021 | MYR3.84 | MYR4.19 |
February 2021 | MYR3.88 | MYR4.28 |
January 2021 | MYR3.82 | MYR4.22 |
December 2020 | MYR3.96 | MYR4.37 |
November 2020 | MYR3.96 | MYR4.37 |
October 2020 | MYR3.90 | MYR4.30 |
September 2020 | MYR4.04 | MYR4.46 |
August 2020 | MYR4 | MYR4.46 |
July 2020 | MYR4.11 | MYR4.58 |
June 2020 | MYR3.90 | MYR4.34 |
May 2020 | MYR4.08 | MYR4.55 |
April 2020 | MYR3.64 | MYR4.06 |
March 2020 | MYR3.59 | MYR4 |
February 2020 | MYR3.71 | MYR4.17 |
January 2020 | MYR4.04 | MYR4.54 |
December 2019 | MYR4.10 | MYR4.61 |
November 2019 | MYR3.87 | MYR4.35 |
October 2019 | MYR3.85 | MYR4.37 |
September 2019 | MYR3.90 | MYR4.43 |
August 2019 | MYR3.88 | MYR4.41 |
July 2019 | MYR3.69 | MYR4.19 |
June 2019 | MYR3.74 | MYR4.25 |
May 2019 | MYR3.79 | MYR4.31 |
April 2019 | MYR3.97 | MYR4.51 |
March 2019 | MYR3.92 | MYR4.46 |
February 2019 | MYR3.92 | MYR4.49 |
January 2019 | MYR4.06 | MYR4.65 |
December 2018 | MYR3.89 | MYR4.45 |
November 2018 | MYR3.71 | MYR4.25 |
October 2018 | MYR3.93 | MYR4.50 |
September 2018 | MYR3.96 | MYR4.54 |
August 2018 | MYR3.91 | MYR4.52 |
July 2018 | MYR3.99 | MYR4.62 |
June 2018 | MYR3.92 | MYR4.54 |
May 2018 | MYR4 | MYR4.63 |
April 2018 | MYR4.14 | MYR4.79 |
March 2018 | MYR4.14 | MYR4.79 |
February 2018 | MYR4.02 | MYR4.69 |
January 2018 | MYR4.02 | MYR4.69 |
December 2017 | MYR3.89 | MYR4.54 |
November 2017 | MYR3.82 | MYR4.46 |
October 2017 | MYR3.82 | MYR4.46 |
September 2017 | MYR3.89 | MYR4.54 |
August 2017 | MYR3.89 | MYR4.54 |
July 2017 | MYR3.79 | MYR4.47 |
June 2017 | MYR3.77 | MYR4.45 |
May 2017 | MYR3.85 | MYR4.55 |
April 2017 | MYR3.89 | MYR4.59 |
March 2017 | MYR3.94 | MYR4.65 |
February 2017 | MYR3.93 | MYR4.68 |
January 2017 | MYR3.70 | MYR4.41 |
December 2016 | MYR3.69 | MYR4.40 |
November 2016 | MYR3.65 | MYR4.35 |
October 2016 | MYR3.78 | MYR4.50 |
September 2016 | MYR3.73 | MYR4.45 |
August 2016 | MYR3.67 | MYR4.42 |
July 2016 | MYR3.51 | MYR4.23 |
June 2016 | MYR3.60 | MYR4.34 |
May 2016 | MYR3.44 | MYR4.14 |
April 2016 | MYR3.67 | MYR4.42 |
March 2016 | MYR3.80 | MYR4.57 |
February 2016 | MYR3.88 | MYR4.70 |
January 2016 | MYR4 | MYR4.85 |
December 2015 | MYR3.68 | MYR4.46 |
November 2015 | MYR3.59 | MYR4.35 |
October 2015 | MYR3.51 | MYR4.26 |
September 2015 | MYR3.36 | MYR4.07 |
August 2015 | MYR3.26 | MYR4 |
July 2015 | MYR3.46 | MYR4.24 |
June 2015 | MYR3.31 | MYR4.06 |
May 2015 | MYR3.25 | MYR3.99 |
April 2015 | MYR3.54 | MYR4.34 |
March 2015 | MYR3.74 | MYR4.59 |
February 2015 | MYR3.80 | MYR4.71 |
January 2015 | MYR3.80 | MYR4.71 |
December 2014 | MYR3.88 | MYR4.80 |
November 2014 | MYR3.89 | MYR4.82 |
October 2014 | MYR3.95 | MYR4.89 |
September 2014 | MYR3.88 | MYR4.81 |
August 2014 | MYR3.86 | MYR4.78 |
July 2014 | MYR4.04 | MYR5 |
June 2014 | MYR4.14 | MYR5.25 |
May 2014 | MYR3.89 | MYR4.93 |
April 2014 | MYR3.94 | MYR5 |
March 2014 | MYR3.78 | MYR4.80 |
February 2014 | MYR3.57 | MYR4.61 |
January 2014 | MYR3.26 | MYR4.20 |
December 2013 | MYR3.65 | MYR4.71 |
November 2013 | MYR3.56 | MYR4.59 |
October 2013 | MYR3.43 | MYR4.43 |
September 2013 | MYR3.38 | MYR4.36 |
August 2013 | MYR3.35 | MYR4.40 |
July 2013 | MYR3.39 | MYR4.44 |
June 2013 | MYR3.38 | MYR4.43 |
May 2013 | MYR3.17 | MYR4.15 |
April 2013 | MYR3.12 | MYR4.09 |
March 2013 | MYR2.91 | MYR3.81 |
February 2013 | MYR3 | MYR3.99 |
January 2013 | MYR3.04 | MYR4.04 |
December 2012 | MYR3.12 | MYR4.15 |
November 2012 | MYR3.04 | MYR4.04 |
October 2012 | MYR3.10 | MYR4.12 |
September 2012 | MYR3.05 | MYR4.05 |
August 2012 | MYR3.09 | MYR4.18 |
July 2012 | MYR3.21 | MYR4.35 |
June 2012 | MYR3.12 | MYR4.22 |
May 2012 | MYR3.16 | MYR4.27 |
April 2012 | MYR3.14 | MYR4.25 |
March 2012 | MYR3.21 | MYR4.35 |
February 2012 | MYR3.21 | MYR4.40 |
January 2012 | MYR3.21 | MYR4.40 |
December 2011 | MYR3.20 | MYR4.38 |
November 2011 | MYR2.98 | MYR4.08 |
October 2011 | MYR3.12 | MYR4.27 |
September 2011 | MYR2.76 | MYR3.78 |
August 2011 | MYR2.63 | MYR3.67 |
July 2011 | MYR3 | MYR4.19 |
June 2011 | MYR3.09 | MYR4.31 |
May 2011 | MYR3.09 | MYR4.31 |
April 2011 | MYR3.08 | MYR4.31 |
March 2011 | MYR3.36 | MYR4.69 |
February 2011 | MYR3.15 | MYR4.47 |
January 2011 | MYR3.30 | MYR4.67 |
December 2010 | MYR3.34 | MYR4.73 |
November 2010 | MYR3.33 | MYR4.72 |
October 2010 | MYR3.34 | MYR4.74 |
September 2010 | MYR3.14 | MYR4.45 |
August 2010 | MYR2.96 | MYR4.27 |
July 2010 | MYR2.89 | MYR4.17 |
June 2010 | MYR2.83 | MYR4.08 |
May 2010 | MYR2.77 | MYR4 |
April 2010 | MYR3.07 | MYR4.43 |
March 2010 | MYR3.04 | MYR4.39 |
February 2010 | MYR2.99 | MYR4.37 |
January 2010 | MYR2.87 | MYR4.19 |
December 2009 | MYR3.05 | MYR4.45 |
November 2009 | MYR3.01 | MYR4.40 |
October 2009 | MYR2.90 | MYR4.36 |
September 2009 | MYR2.81 | MYR4.23 |
August 2009 | MYR2.75 | MYR4.16 |
July 2009 | MYR2.64 | MYR3.99 |
June 2009 | MYR2.54 | MYR3.84 |
May 2009 | MYR2.42 | MYR3.68 |
April 2009 | MYR2.30 | MYR3.50 |
March 2009 | MYR2.03 | MYR3.09 |
February 2009 | MYR1.98 | MYR3.01 |
January 2009 | MYR2.08 | MYR3.19 |
December 2008 | MYR1.89 | MYR2.90 |
November 2008 | MYR1.72 | MYR2.64 |
October 2008 | MYR1.47 | MYR2.26 |
September 2008 | MYR2.23 | MYR3.42 |
August 2008 | MYR2.65 | MYR4.15 |
July 2008 | MYR2.98 | MYR4.68 |
June 2008 | MYR3.87 | MYR6.06 |
May 2008 | MYR3.87 | MYR6.06 |
April 2008 | MYR3.79 | MYR5.94 |
March 2008 | MYR3.68 | MYR5.78 |
February 2008 | MYR4.14 | MYR6.55 |
January 2008 | MYR3.65 | MYR5.78 |
December 2007 | MYR3.98 | MYR6.31 |
November 2007 | MYR3.47 | MYR5.49 |
October 2007 | MYR3.88 | MYR6.14 |
September 2007 | MYR3.11 | MYR4.92 |
August 2007 | MYR2.57 | MYR4.07 |
July 2007 | MYR2.75 | MYR4.31 |
June 2007 | MYR2.70 | MYR4.23 |
May 2007 | MYR2.32 | MYR22.38 |
April 2007 | MYR2.13 | MYR20.55 |
March 2007 | MYR1.86 | MYR17.99 |
February 2007 | MYR1.60 | MYR15.71 |
January 2007 | MYR1.52 | MYR14.98 |
December 2006 | MYR1.52 | MYR14.98 |
November 2006 | MYR1.57 | MYR15.38 |
October 2006 | MYR1.42 | MYR14 |
September 2006 | MYR1.34 | MYR13.18 |
August 2006 | MYR1.39 | MYR13.76 |
July 2006 | MYR1.34 | MYR13.27 |
June 2006 | MYR1.17 | MYR11.64 |
May 2006 | MYR1.23 | MYR12.21 |
April 2006 | MYR1.17 | MYR11.56 |
March 2006 | MYR1.09 | MYR10.82 |
February 2006 | MYR1.11 | MYR11.23 |
January 2006 | MYR1.01 | MYR10.26 |
December 2005 | MYR1 | MYR10.09 |
November 2005 | MYR0.99 | MYR10.01 |
October 2005 | MYR1.05 | MYR10.66 |
September 2005 | MYR0.96 | MYR9.69 |
August 2005 | MYR0.91 | MYR9.20 |
July 2005 | MYR0.88 | MYR8.95 |
June 2005 | MYR0.83 | MYR8.55 |
May 2005 | MYR0.73 | MYR7.49 |
April 2005 | MYR0.72 | MYR7.45 |
March 2005 | MYR0.71 | MYR7.28 |
February 2005 | MYR0.70 | MYR7.24 |
January 2005 | MYR0.72 | MYR7.57 |
December 2004 | MYR0.74 | MYR7.73 |
November 2004 | MYR0.74 | MYR7.73 |
October 2004 | MYR0.74 | MYR7.73 |
September 2004 | MYR0.72 | MYR7.61 |
August 2004 | MYR0.66 | MYR7.04 |
July 2004 | MYR0.61 | MYR6.47 |
June 2004 | MYR0.62 | MYR6.63 |
May 2004 | MYR0.62 | MYR6.59 |
April 2004 | MYR0.69 | MYR7.37 |
March 2004 | MYR0.82 | MYR8.79 |
February 2004 | MYR0.71 | MYR7.65 |
January 2004 | MYR0.59 | MYR6.43 |
December 2003 | MYR0.58 | MYR6.27 |
November 2003 | MYR0.55 | MYR5.94 |
October 2003 | MYR0.57 | MYR6.19 |
September 2003 | MYR0.46 | MYR5 |
August 2003 | MYR0.44 | MYR4.80 |
July 2003 | MYR0.44 | MYR4.80 |
June 2003 | MYR0.42 | MYR4.64 |
May 2003 | MYR0.38 | MYR4.15 |
April 2003 | MYR0.37 | MYR4.11 |
March 2003 | MYR0.36 | MYR3.99 |
February 2003 | MYR0.43 | MYR4.84 |
January 2003 | MYR0.43 | MYR4.80 |
December 2002 | MYR0.40 | MYR4.52 |
November 2002 | MYR0.42 | MYR4.68 |
October 2002 | MYR0.41 | MYR4.56 |
September 2002 | MYR0.40 | MYR4.52 |
August 2002 | MYR0.40 | MYR4.60 |
July 2002 | MYR0.42 | MYR4.76 |
June 2002 | MYR0.42 | MYR4.80 |
May 2002 | MYR0.40 | MYR4.56 |
April 2002 | MYR0.44 | MYR5.03 |
March 2002 | MYR0.38 | MYR4.32 |
February 2002 | MYR0.33 | MYR3.79 |
January 2002 | MYR0.33 | MYR3.85 |
December 2001 | MYR0.26 | MYR3.02 |
November 2001 | MYR0.24 | MYR2.82 |
October 2001 | MYR0.23 | MYR2.63 |
September 2001 | MYR0.23 | MYR2.69 |
August 2001 | MYR0.24 | MYR2.88 |
July 2001 | MYR0.23 | MYR2.70 |
June 2001 | MYR0.18 | MYR2.08 |
May 2001 | MYR0.16 | MYR1.89 |
April 2001 | MYR0.16 | MYR1.85 |
March 2001 | MYR0.16 | MYR1.92 |
February 2001 | MYR0.16 | MYR1.90 |
January 2001 | MYR0.15 | MYR1.77 |
December 2000 | MYR0.17 | MYR2 |
November 2000 | MYR0.17 | MYR2.04 |
October 2000 | MYR0.18 | MYR2.12 |
September 2000 | MYR0.19 | MYR2.28 |
August 2000 | MYR0.21 | MYR2.55 |
July 2000 | MYR0.21 | MYR2.53 |
June 2000 | MYR0.19 | MYR2.35 |
May 2000 | MYR0.19 | MYR2.33 |
April 2000 | MYR0.18 | MYR2.20 |
March 2000 | MYR0.18 | MYR2.17 |
February 2000 | MYR0.16 | MYR2.06 |
January 2000 | MYR0.15 | MYR1.90 |
December 1999 | MYR0.14 | MYR1.81 |
November 1999 | MYR0.13 | MYR1.64 |
October 1999 | MYR0.12 | MYR1.57 |
September 1999 | MYR0.11 | MYR1.44 |
August 1999 | MYR0.14 | MYR1.82 |
July 1999 | MYR0.12 | MYR1.60 |
June 1999 | MYR0.15 | MYR1.90 |
May 1999 | MYR0.15 | MYR1.99 |
April 1999 | MYR0.15 | MYR1.90 |
March 1999 | MYR0.12 | MYR1.48 |
February 1999 | MYR0.13 | MYR1.63 |
January 1999 | MYR0.16 | MYR2.06 |
December 1998 | MYR0.13 | MYR1.71 |
November 1998 | MYR0.13 | MYR1.64 |
October 1998 | MYR0.09 | MYR1.18 |
September 1998 | MYR0.08 | MYR1.12 |
August 1998 | MYR0.09 | MYR1.15 |
July 1998 | MYR0.13 | MYR1.65 |
June 1998 | MYR0.12 | MYR1.63 |
May 1998 | MYR0.16 | MYR2.04 |
April 1998 | MYR0.17 | MYR2.20 |
March 1998 | MYR0.17 | MYR2.20 |
February 1998 | MYR0.19 | MYR2.45 |
January 1998 | MYR0.12 | MYR1.57 |
December 1997 | MYR0.08 | MYR0.99 |
November 1997 | MYR0.11 | MYR1.40 |
October 1997 | MYR0.17 | MYR2.23 |
September 1997 | MYR0.19 | MYR2.58 |
August 1997 | MYR0.16 | MYR2.06 |
July 1997 | MYR0.16 | MYR2.19 |
June 1997 | MYR0.17 | MYR2.26 |
May 1997 | MYR0.20 | MYR2.64 |
April 1997 | MYR0.18 | MYR2.45 |
March 1997 | MYR0.24 | MYR3.24 |
February 1997 | MYR0.26 | MYR3.52 |
January 1997 | MYR0.26 | MYR3.46 |
December 1996 | MYR0.23 | MYR3.05 |
November 1996 | MYR0.23 | MYR3.07 |
October 1996 | MYR0.23 | MYR3.13 |
September 1996 | MYR0.22 | MYR3 |
August 1996 | MYR0.21 | MYR2.88 |
July 1996 | MYR0.19 | MYR2.60 |
June 1996 | MYR0.20 | MYR2.72 |
May 1996 | MYR0.20 | MYR2.70 |
April 1996 | MYR0.22 | MYR2.94 |
March 1996 | MYR0.18 | MYR2.38 |
February 1996 | MYR0.16 | MYR2.20 |
January 1996 | MYR0.16 | MYR2.12 |
December 1995 | MYR0.14 | MYR1.96 |
June 1994 | MYR0.14 | MYR1.89 |
1961.KL
Price: MYR4.03
Dividend Yield: 2.26%
Forward Dividend Yield: 2.23%
Payout Ratio: 64.29%
Dividend Per Share: 0.09 MYR
Earnings Per Share: 0.14 MYR
P/E Ratio: 29.21
Exchange: KLS
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 25.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 19.28%
DGR5: 9.66%
DGR10: 4.37%
DGR20: 30.00%