IJM Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.730	2.740	2.620	2.630	2.630	11,678,800
2026-10-15	2.740	2.750	2.670	2.710	2.710	6,824,100
2026-10-14	2.820	2.820	2.730	2.740	2.740	8,898,400
2026-10-13	2.830	2.850	2.730	2.820	2.820	12,950,300
2026-10-12	2.850	2.870	2.780	2.800	2.800	7,128,900
2026-10-09	2.770	2.860	2.750	2.850	2.850	17,936,700
2026-10-08	2.840	2.840	2.760	2.780	2.780	9,110,100
2026-10-07	2.770	2.860	2.740	2.850	2.850	9,638,400
2026-10-06	2.720	2.780	2.720	2.760	2.760	9,538,500
2026-10-05	2.830	2.830	2.710	2.730	2.730	7,191,000
2026-10-02	2.820	2.840	2.790	2.810	2.810	6,988,400
2026-10-01	2.930	2.930	2.790	2.810	2.810	12,393,000
2026-09-30	2.890	2.940	2.870	2.910	2.910	14,508,400
2026-09-29	2.880	2.940	2.810	2.900	2.900	13,725,700
2026-09-28	3.040	3.050	2.950	3.010	2.910	21,984,200
2026-09-25	2.930	3.070	2.910	3.030	2.929	29,755,500
2026-09-24	2.900	2.950	2.870	2.930	2.833	15,582,300
2026-09-23	2.870	2.940	2.860	2.910	2.813	16,219,300
2026-09-22	2.850	2.880	2.820	2.860	2.765	9,518,900
2026-09-21	2.800	2.890	2.780	2.840	2.746	11,463,800
2026-09-18	2.770	2.860	2.770	2.790	2.697	18,593,801
2026-09-17	2.740	2.810	2.720	2.760	2.668	19,618,000
2026-09-15	2.800	2.830	2.720	2.750	2.659	18,640,400
2026-09-14	2.830	2.840	2.770	2.800	2.707	16,650,600
2026-09-11	2.850	2.880	2.810	2.840	2.746	8,786,500
2026-09-10	2.890	2.890	2.820	2.860	2.765	6,331,500
2026-09-09	2.850	2.900	2.840	2.890	2.794	5,645,500
2026-09-08	2.840	2.870	2.820	2.850	2.755	10,112,400
2026-09-07	2.880	2.900	2.840	2.850	2.755	8,774,200
2026-09-04	2.940	2.940	2.860	2.880	2.784	5,338,400
2026-09-03	2.830	2.970	2.830	2.940	2.842	35,967,199
2026-09-02	2.860	2.860	2.800	2.830	2.736	10,315,800
2026-09-01	2.820	2.900	2.810	2.850	2.755	11,542,900
2026-08-28	2.880	2.920	2.810	2.820	2.726	9,226,000
2026-08-27	2.900	2.920	2.860	2.880	2.784	12,472,300
2026-08-26	2.790	2.880	2.770	2.860	2.765	17,439,900
2026-08-24	2.820	2.860	2.780	2.790	2.697	7,810,100
2026-08-21	2.790	2.820	2.740	2.820	2.726	10,030,400
2026-08-20	2.710	2.850	2.680	2.800	2.707	198,925,797
2026-08-19	2.660	2.720	2.650	2.690	2.601	12,229,400
2026-08-18	2.700	2.720	2.670	2.670	2.581	5,249,700
2026-08-17	2.710	2.710	2.690	2.700	2.610	3,934,100
2026-08-14	2.710	2.720	2.660	2.710	2.620	5,451,900
2026-08-13	2.740	2.740	2.710	2.720	2.630	9,485,100
2026-08-12	2.700	2.750	2.670	2.750	2.659	23,018,900
2026-08-11	2.700	2.720	2.660	2.710	2.620	14,022,000
2026-08-10	2.650	2.730	2.650	2.700	2.610	11,185,600
2026-08-07	2.650	2.710	2.630	2.660	2.572	21,426,900
2026-08-06	2.500	2.670	2.490	2.660	2.572	23,934,801
2026-08-05	2.460	2.510	2.440	2.490	2.407	8,692,600
2026-08-04	2.390	2.470	2.390	2.470	2.388	8,864,000
2026-08-03	2.400	2.410	2.370	2.390	2.311	3,441,700
2026-07-31	2.420	2.440	2.380	2.400	2.320	4,617,500
2026-07-30	2.450	2.460	2.410	2.420	2.340	5,536,600
2026-07-29	2.510	2.520	2.450	2.470	2.388	7,317,500
2026-07-28	2.490	2.540	2.490	2.500	2.417	12,609,800
2026-07-27	2.430	2.500	2.430	2.490	2.407	11,933,900
2026-07-24	2.440	2.450	2.420	2.430	2.349	3,684,900
2026-07-23	2.450	2.470	2.420	2.450	2.369	6,159,500
2026-07-22	2.430	2.460	2.400	2.440	2.359	5,004,400

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1000 MYR
2026-06-29	0.0100 MYR
2025-12-12	0.0200 MYR
2025-06-26	0.0500 MYR
2024-12-13	0.0200 MYR
2024-06-27	0.0100 MYR
2023-12-15	0.0200 MYR
2023-06-28	0.0200 MYR
2022-12-14	0.0200 MYR
2022-06-29	0.0400 MYR
2021-12-14	0.0200 MYR
2021-06-29	0.0400 MYR
2020-12-11	0.0200 MYR
2020-07-29	0.0100 MYR
2019-12-12	0.0200 MYR
2019-06-27	0.0200 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.