What is the all time high of 1961?

IOI Corporation Berhad (1961) closed at its highest ever adjusted price, MYR 4.93, on Sep 14, 2026. Its lowest close was MYR 0.1869 on Jan 5, 2001.

How much has 1961 returned over the last 10 years?

+36.5% in price terms from the close ten years before Sep 28, 2026, which is +3.2% a year compounded. Over one year the return is +23.1%; over five years +42.6%.

What was the worst drawdown in 1961 history?

-73.5% from the Jan 15, 2008 peak to the Oct 28, 2008 trough on adjusted closes; the previous peak was regained on Sep 14, 2026.

How far back does 1961 historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,679 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are 1961 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 1961 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 1961?

Among complete calendar years, 2007 was the best at +114.5% and 2008 the worst at -52.5%, measured close to close.

Bursa Malaysia · 1961 · stock

IOI Corporation Berhad (1961) stock price history

Every Bursa Malaysia trading session of IOI Corporation Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1961 data, free key Year by year table

1961 adjusted close, 2000 to 2026

1961IOI Corporation Berhad

MYR 4.70+23.1% over one year

MYR 4.93
All time high, 2026: MYR 5.00
52 week high, MYR 3.69 low: 6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

1961 key facts

IOI Corporation Berhad (1961) closed at MYR 4.70 on Sep 28, 2026 on Bursa Malaysia.
1961's all time high close is MYR 4.93, set on Sep 14, 2026; its all time low close is MYR 0.1869 on Jan 5, 2001.
1961's 52 week range is MYR 3.69 to MYR 5.00.
1961 returned +23.1% over the year to Sep 28, 2026 and +42.6% over five years.
Over ten years 1961 returned +37%, +3.2% a year compounded.
1961's deepest drawdown was -73.5% from Jan 15, 2008 to Oct 28, 2008.
DataCedar holds 6,679 daily sessions of 1961 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

1961 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1961 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+1.9%
3 months	+11.7%
6 months	+14.4%
Year to date	+21.2%
1 year	+23.1%
3 years	+27.7%
5 years	+42.6%
10 years	+36.5%
Since Jan 3, 2000	+2,108%
Compound annual growth, 26.7 years	+12.3%

1961 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: MYR 4.93 on Sep 14, 2026
All time low close: MYR 0.1869 on Jan 5, 2001
52 week high: MYR 5.00 on Sep 15, 2026
52 week low: MYR 3.69 on Mar 2, 2026
Deepest drawdown: -73.5% from Jan 15, 2008 to Oct 28, 2008, recovered Sep 14, 2026
Best single session: +21.8% on Oct 30, 2008
Worst single session: -20.7% on Dec 19, 2013
Volatility, 1 year annualised: 16.7%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2000: 22.1×
Best calendar year: 2007, +114%
Worst calendar year: 2008, -53%

1961 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	MYR 3.90	MYR 5.00	MYR 3.69	MYR 4.70	+20.9%	940.4M	184
2025	MYR 3.66	MYR 4.02	MYR 3.28	MYR 3.89	+6.0%	614.4M	244
2024	MYR 3.63	MYR 3.86	MYR 3.42	MYR 3.67	+1.2%	548.1M	247
2023	MYR 3.63	MYR 3.84	MYR 3.33	MYR 3.63	-0.2%	548.9M	244
2022	MYR 3.23	MYR 4.19	MYR 3.19	MYR 3.63	+12.3%	947.1M	243
2021	MYR 3.69	MYR 3.85	MYR 3.02	MYR 3.24	-12.4%	560.2M	245
2020	MYR 3.87	MYR 3.97	MYR 2.86	MYR 3.69	-3.4%	813.7M	247
2019	MYR 3.66	MYR 4.00	MYR 3.37	MYR 3.83	+5.5%	608.4M	246
2018	MYR 3.53	MYR 3.88	MYR 3.34	MYR 3.63	+2.4%	821.9M	243
2017	MYR 3.36	MYR 3.70	MYR 3.34	MYR 3.54	+5.4%	709.1M	253
2016	MYR 3.23	MYR 3.81	MYR 3.08	MYR 3.36	+0.4%	1.6B	250
2015	MYR 3.52	MYR 3.67	MYR 2.74	MYR 3.35	-5.1%	1.1B	246
2014	MYR 3.33	MYR 3.85	MYR 2.89	MYR 3.53	+5.9%	1.5B	247
2013	MYR 3.49	MYR 4.26	MYR 3.15	MYR 3.33	-4.6%	1.3B	246
2012	MYR 3.51	MYR 3.72	MYR 3.29	MYR 3.49	-2.3%	859.7M	245
2011	MYR 3.75	MYR 3.95	MYR 2.49	MYR 3.57	-4.2%	1.5B	244
2010	MYR 3.41	MYR 3.86	MYR 2.95	MYR 3.73	+9.5%	2B	249
2009	MYR 2.14	MYR 3.49	MYR 2.11	MYR 3.41	+61.2%	2.3B	248
2008	MYR 4.45	MYR 4.94	MYR 1.23	MYR 2.11	-52.5%	4.4B	248
2007	MYR 2.08	MYR 4.54	MYR 1.99	MYR 4.45	+114.5%	2.9B	249
2006	MYR 1.35	MYR 2.16	MYR 1.34	MYR 2.08	+53.0%	2.4B	259
2005	MYR 0.9904	MYR 1.51	MYR 0.9009	MYR 1.36	+35.6%	2.5B	247
2004	MYR 0.7893	MYR 1.13	MYR 0.7534	MYR 1.00	+26.8%	2.8B	262
2003	MYR 0.5482	MYR 0.8252	MYR 0.4504	MYR 0.7893	+44.0%	2.6B	261
2002	MYR 0.3683	MYR 0.6408	MYR 0.3530	MYR 0.5482	+48.8%	2.3B	261
2001	MYR 0.2348	MYR 0.3725	MYR 0.1823	MYR 0.3683	+56.9%	1.9B	261
2000	MYR 0.2093	MYR 0.3164	MYR 0.1996	MYR 0.2348	n/a	1.6B	260

1961 monthly closes, last 12 months

Month	Month end close	Change
September 2026	MYR 4.70	+1.9%
August 2026	MYR 4.61	+5.6%
July 2026	MYR 4.37	+5.0%
June 2026	MYR 4.16	+5.8%
May 2026	MYR 3.93	-7.6%
April 2026	MYR 4.26	+2.4%
March 2026	MYR 4.16	+8.1%
February 2026	MYR 3.85	-0.8%
January 2026	MYR 3.88	-0.2%
December 2025	MYR 3.89	+0.3%
November 2025	MYR 3.88	-0.7%
October 2025	MYR 3.91	+1.8%

About the 1961 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1961/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

1724 Paramount Corporation Berhad
1818 Bursa Malaysia Berhad
1899 Batu Kawan Berhad
1929 Chin Teck Plantations Berhad
1996 Kretam Holdings Berhad
2038 Negri Sembilan Oil Palms Berhad
2054 TDM Berhad
2062 Harbour-Link Group Berhad

Browse Bursa Malaysia

Historical data guides

Common questions

1961 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market