IOI Properties (IOIP)

IOIP
🏛️ Malasia →
2.09
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 2.10 2.11 2.07 2.09 2.0M
2025-09-26 2.09 2.11 2.09 2.10 0.7M
2025-09-25 2.09 2.11 2.07 2.09 2.0M
2025-09-24 2.08 2.11 2.07 2.09 1.4M
2025-09-23 2.05 2.09 2.05 2.08 1.3M
2025-09-22 2.06 2.07 2.04 2.05 4.3M
2025-09-19 2.07 2.08 2.03 2.06 11.0M
2025-09-18 2.05 2.09 2.04 2.07 3.3M
2025-09-17 2.14 2.15 2.04 2.05 20.5M
2025-09-12 2.18 2.20 2.13 2.14 2.5M
2025-09-11 2.15 2.18 2.09 2.18 9.4M
2025-09-10 2.25 2.25 2.20 2.20 3.0M
2025-09-09 2.25 2.26 2.23 2.23 4.7M
2025-09-08 2.26 2.27 2.23 2.23 6.1M
2025-09-04 2.25 2.27 2.24 2.25 3.7M
2025-09-03 2.24 2.29 2.24 2.25 13.0M
2025-09-02 2.23 2.26 2.21 2.24 8.2M
2025-08-29 2.26 2.26 2.19 2.23 3.8M
2025-08-28 2.24 2.28 2.24 2.25 8.9M
2025-08-27 2.15 2.28 2.15 2.24 15.3M
2025-08-26 2.10 2.13 2.08 2.10 3.1M
2025-08-25 2.14 2.16 2.08 2.08 5.0M
2025-08-22 2.14 2.16 2.13 2.14 1.8M
2025-08-21 2.17 2.18 2.13 2.14 2.3M
2025-08-20 2.16 2.18 2.15 2.17 1.6M
2025-08-19 2.14 2.19 2.14 2.16 7.3M
2025-08-18 2.16 2.18 2.14 2.14 3.9M
2025-08-15 2.18 2.19 2.15 2.16 6.7M
2025-08-14 2.20 2.20 2.17 2.18 2.2M
2025-08-13 2.20 2.22 2.19 2.19 1.1M
2025-08-12 2.21 2.23 2.18 2.20 2.0M
2025-08-11 2.19 2.22 2.19 2.21 1.6M
2025-08-08 2.17 2.20 2.14 2.19 4.7M
2025-08-07 2.14 2.19 2.14 2.17 1.5M
2025-08-06 2.16 2.16 2.11 2.14 3.5M
2025-08-05 2.17 2.17 2.14 2.14 0.9M
2025-08-04 2.13 2.18 2.12 2.17 3.1M
2025-08-01 2.10 2.19 2.10 2.14 3.6M
2025-07-31 2.16 2.16 2.12 2.12 2.2M
2025-07-30 2.14 2.16 2.10 2.16 1.3M
2025-07-29 2.14 2.17 2.13 2.14 3.7M
2025-07-28 2.16 2.18 2.15 2.16 2.7M
2025-07-25 2.18 2.18 2.16 2.17 2.7M
2025-07-24 2.19 2.21 2.18 2.19 2.6M
2025-07-23 2.21 2.22 2.19 2.20 1.1M
2025-07-22 2.20 2.23 2.19 2.21 1.5M
2025-07-21 2.23 2.25 2.18 2.20 2.6M
2025-07-18 2.20 2.26 2.20 2.26 9.5M
2025-07-17 2.21 2.25 2.18 2.19 7.8M
2025-07-16 2.22 2.22 2.19 2.21 9.8M
2025-07-15 2.23 2.25 2.21 2.22 6.5M
2025-07-14 2.24 2.26 2.21 2.23 3.3M
2025-07-11 2.24 2.25 2.22 2.25 10.0M
2025-07-10 2.19 2.26 2.19 2.24 12.6M
2025-07-09 2.13 2.19 2.13 2.18 5.8M
2025-07-08 2.08 2.14 2.08 2.13 1.7M
2025-07-07 2.12 2.13 2.08 2.08 2.2M
2025-07-04 2.11 2.14 2.11 2.14 1.6M
2025-07-03 2.13 2.13 2.10 2.11 1.2M
2025-07-02 2.08 2.17 2.08 2.12 5.8M
2025-07-01 1.97 2.08 1.97 2.08 3.5M
2025-06-30 1.94 1.99 1.94 1.97 2.9M
2025-06-26 1.93 1.95 1.92 1.94 1.3M
2025-06-25 1.90 1.92 1.89 1.92 3.2M
2025-06-24 1.89 1.91 1.89 1.90 0.3M
2025-06-23 1.88 1.92 1.85 1.90 1.4M
2025-06-20 1.90 1.93 1.89 1.89 5.7M
2025-06-19 1.93 1.93 1.91 1.91 1.3M
2025-06-18 1.93 1.94 1.92 1.93 4.0M
2025-06-17 1.91 1.94 1.88 1.93 1.1M
2025-06-16 1.90 1.92 1.88 1.92 0.7M
2025-06-13 1.92 1.94 1.90 1.92 1.0M
2025-06-12 1.93 1.96 1.91 1.92 4.1M
2025-06-11 1.89 1.92 1.89 1.92 1.2M
2025-06-10 1.90 1.91 1.87 1.88 1.5M
2025-06-09 1.91 1.92 1.89 1.90 2.1M
2025-06-06 1.92 1.93 1.89 1.91 1.6M
2025-06-05 1.92 1.94 1.89 1.92 4.9M
2025-06-04 1.88 1.95 1.86 1.90 8.4M
2025-06-03 1.91 1.91 1.87 1.90 0.9M
2025-05-30 1.89 1.91 1.85 1.91 1.2M
2025-05-29 1.86 1.90 1.85 1.89 0.6M
2025-05-28 1.87 1.93 1.87 1.90 0.8M
2025-05-27 1.87 1.88 1.86 1.87 0.3M
2025-05-26 1.89 1.90 1.87 1.88 0.3M
2025-05-23 1.90 1.92 1.89 1.89 0.9M
2025-05-22 1.90 1.90 1.88 1.90 1.3M
2025-05-21 1.92 1.94 1.91 1.91 3.4M
2025-05-20 1.94 1.98 1.92 1.94 3.2M
2025-05-19 1.97 1.98 1.92 1.94 2.0M
2025-05-16 2.01 2.01 1.97 1.97 0.6M
2025-05-15 1.98 2.02 1.95 2.01 6.2M
2025-05-14 1.93 1.99 1.89 1.98 4.1M
2025-05-13 1.84 1.95 1.84 1.92 3.0M
2025-05-09 1.84 1.85 1.80 1.83 1.8M
2025-05-08 1.83 1.84 1.82 1.84 1.0M
2025-05-07 1.84 1.86 1.82 1.82 2.1M
2025-05-06 1.85 1.87 1.81 1.83 1.7M
2025-05-05 1.90 1.91 1.85 1.85 0.8M
2025-05-02 1.83 1.91 1.82 1.90 2.8M
2025-04-30 1.84 1.84 1.81 1.83 2.1M
2025-04-29 1.84 1.86 1.82 1.85 1.6M
2025-04-28 1.86 1.87 1.83 1.85 2.1M
2025-04-25 1.80 1.85 1.79 1.85 2.3M
2025-04-24 1.78 1.80 1.76 1.80 1.5M
2025-04-23 1.77 1.78 1.75 1.78 1.4M
2025-04-22 1.78 1.78 1.73 1.76 1.3M
2025-04-21 1.78 1.80 1.76 1.79 0.6M
2025-04-18 1.77 1.80 1.77 1.80 1.8M
2025-04-17 1.76 1.80 1.76 1.77 1.0M
2025-04-16 1.80 1.82 1.77 1.79 1.1M
2025-04-15 1.80 1.84 1.78 1.83 1.2M
2025-04-14 1.79 1.80 1.76 1.78 1.3M
2025-04-11 1.74 1.78 1.71 1.77 1.8M
2025-04-10 1.75 1.78 1.74 1.78 6.4M
2025-04-09 1.72 1.72 1.63 1.69 5.9M
2025-04-08 1.79 1.79 1.71 1.73 4.7M
2025-04-07 1.80 1.80 1.65 1.79 3.8M
2025-04-04 1.90 1.90 1.86 1.87 1.5M
2025-04-03 1.92 1.94 1.91 1.92 0.3M
2025-04-02 1.98 1.98 1.91 1.93 0.9M
2025-03-28 1.96 1.98 1.94 1.98 0.4M
2025-03-27 1.93 1.98 1.93 1.96 1.6M
2025-03-26 1.94 1.95 1.92 1.94 0.5M
2025-03-25 1.92 1.94 1.91 1.94 1.1M
2025-03-24 1.92 1.95 1.91 1.92 0.6M
2025-03-21 1.91 1.94 1.89 1.93 1.5M
2025-03-20 1.94 1.96 1.92 1.92 1.6M
2025-03-19 1.91 1.93 1.90 1.91 1.0M
2025-03-17 1.90 1.93 1.90 1.91 1.1M
2025-03-14 1.87 1.90 1.87 1.89 0.6M
2025-03-13 1.90 1.90 1.86 1.87 0.4M
2025-03-12 1.84 1.89 1.84 1.87 1.6M
2025-03-11 1.88 1.90 1.84 1.85 3.5M
2025-03-10 1.90 1.95 1.87 1.90 1.3M
2025-03-07 1.91 1.94 1.89 1.90 2.8M
2025-03-06 1.91 1.94 1.88 1.92 1.9M
2025-03-05 1.85 1.90 1.85 1.90 0.8M
2025-03-04 1.89 1.89 1.81 1.85 3.4M
2025-03-03 1.90 1.92 1.87 1.90 1.3M
2025-02-28 1.98 1.98 1.86 1.91 4.5M
2025-02-27 1.98 2.00 1.97 1.99 1.7M
2025-02-26 2.00 2.02 1.98 1.99 2.8M
2025-02-25 2.03 2.03 1.98 1.99 2.7M
2025-02-24 2.07 2.07 2.03 2.04 0.8M
2025-02-21 2.08 2.09 2.05 2.06 1.4M
2025-02-20 2.08 2.09 2.04 2.08 2.0M
2025-02-19 2.09 2.09 2.08 2.08 0.5M
2025-02-18 2.10 2.10 2.08 2.08 0.5M
2025-02-17 2.13 2.13 2.08 2.10 1.5M
2025-02-14 2.14 2.14 2.11 2.14 1.3M
2025-02-13 2.15 2.16 2.12 2.14 2.5M
2025-02-12 2.14 2.16 2.13 2.15 1.1M
2025-02-10 2.12 2.16 2.12 2.13 1.3M
2025-02-07 2.19 2.19 2.12 2.12 1.3M
2025-02-06 2.13 2.19 2.12 2.19 2.1M
2025-02-05 2.10 2.14 2.10 2.14 1.0M
2025-02-04 2.10 2.12 2.09 2.12 0.6M
2025-02-03 2.09 2.11 2.08 2.10 0.8M
2025-01-31 2.07 2.13 2.07 2.11 0.7M
2025-01-28 2.06 2.07 2.03 2.07 0.5M
2025-01-27 2.08 2.08 2.05 2.06 1.7M
2025-01-24 2.14 2.14 2.05 2.08 1.3M
2025-01-23 2.15 2.15 2.11 2.12 1.4M
2025-01-22 2.16 2.17 2.15 2.15 2.5M
2025-01-21 2.15 2.17 2.14 2.16 0.7M
2025-01-20 2.14 2.17 2.14 2.15 0.6M
2025-01-17 2.15 2.17 2.10 2.16 2.0M
2025-01-16 2.18 2.18 2.13 2.16 1.0M
2025-01-15 2.19 2.20 2.15 2.18 1.9M
2025-01-14 2.20 2.22 2.18 2.19 0.9M
2025-01-13 2.20 2.21 2.13 2.20 2.8M
2025-01-10 2.22 2.23 2.20 2.23 2.6M
2025-01-09 2.20 2.23 2.15 2.22 4.5M
2025-01-08 2.25 2.25 2.18 2.20 3.5M
2025-01-07 2.21 2.26 2.19 2.25 4.1M
2025-01-06 2.22 2.24 2.21 2.21 0.9M
2025-01-03 2.22 2.25 2.20 2.22 2.2M
2025-01-02 2.20 2.23 2.19 2.22 1.6M