IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	3.450	3.460	3.220	3.230	3.000	34,482,898
2024-08-01	3.520	3.550	3.470	3.490	3.241	8,242,100
2024-07-31	3.570	3.600	3.490	3.500	3.250	13,556,800
2024-07-30	3.620	3.660	3.560	3.570	3.315	12,848,100
2024-07-29	3.580	3.660	3.520	3.590	3.334	16,639,100
2024-07-26	3.470	3.550	3.430	3.540	3.287	22,951,100
2024-07-25	3.510	3.540	3.460	3.480	3.232	11,297,500
2024-07-24	3.680	3.680	3.550	3.560	3.306	18,495,000
2024-07-23	3.600	3.710	3.600	3.670	3.408	16,918,301
2024-07-22	3.640	3.640	3.490	3.560	3.306	10,873,400
2024-07-19	3.630	3.680	3.600	3.640	3.380	19,896,100
2024-07-18	3.710	3.720	3.580	3.630	3.371	35,690,102
2024-07-17	3.520	3.760	3.520	3.690	3.427	30,184,100
2024-07-16	3.550	3.620	3.480	3.480	3.232	26,092,100
2024-07-15	3.380	3.600	3.380	3.540	3.287	27,151,699
2024-07-12	3.380	3.440	3.340	3.360	3.120	20,135,000
2024-07-11	3.390	3.460	3.360	3.390	3.148	27,148,600
2024-07-10	3.320	3.410	3.300	3.390	3.148	12,514,000
2024-07-09	3.330	3.400	3.310	3.320	3.083	12,348,300
2024-07-05	3.340	3.370	3.310	3.320	3.083	10,690,900
2024-07-04	3.400	3.450	3.330	3.350	3.111	11,009,000
2024-07-03	3.280	3.470	3.260	3.370	3.130	24,391,699
2024-07-02	3.050	3.300	3.020	3.300	3.065	21,390,801
2024-07-01	3.060	3.060	3.010	3.040	2.823	9,140,900
2024-06-28	3.070	3.100	3.030	3.050	2.832	19,634,500
2024-06-27	3.050	3.070	2.980	3.070	2.851	15,946,200
2024-06-26	3.000	3.040	2.990	3.030	2.805	8,863,800
2024-06-25	3.030	3.040	2.970	2.990	2.768	17,418,699
2024-06-24	3.050	3.080	2.970	3.000	2.777	17,597,699
2024-06-21	2.930	3.000	2.910	3.000	2.777	22,653,500
2024-06-20	2.960	3.000	2.900	2.920	2.703	10,954,300
2024-06-19	3.000	3.010	2.950	2.950	2.731	10,292,500
2024-06-18	2.970	3.060	2.950	3.000	2.777	13,073,100
2024-06-14	3.000	3.000	2.920	2.960	2.740	12,905,400
2024-06-13	2.930	3.040	2.880	3.000	2.777	23,059,900
2024-06-12	2.910	2.980	2.890	2.920	2.703	11,434,500
2024-06-11	2.800	2.950	2.800	2.910	2.694	19,276,400
2024-06-10	2.890	2.890	2.790	2.790	2.582	10,266,200
2024-06-07	2.870	2.920	2.830	2.850	2.638	10,211,000
2024-06-06	2.890	2.890	2.820	2.850	2.638	9,984,300
2024-06-05	2.770	2.900	2.750	2.890	2.675	18,742,000
2024-06-04	2.760	2.800	2.670	2.770	2.564	11,722,100
2024-05-31	2.770	2.860	2.720	2.750	2.545	19,940,301
2024-05-30	2.620	2.830	2.580	2.770	2.564	24,050,600
2024-05-29	2.550	2.550	2.490	2.540	2.351	5,216,000
2024-05-28	2.580	2.600	2.540	2.550	2.360	6,422,000
2024-05-27	2.490	2.620	2.490	2.580	2.388	13,573,800
2024-05-24	2.480	2.510	2.460	2.500	2.314	18,248,500
2024-05-23	2.490	2.490	2.470	2.490	2.305	11,810,400
2024-05-21	2.530	2.540	2.480	2.490	2.305	19,700,000
2024-05-20	2.480	2.530	2.460	2.520	2.333	26,692,000
2024-05-17	2.510	2.520	2.460	2.470	2.286	6,983,900
2024-05-16	2.460	2.550	2.450	2.510	2.323	9,982,300
2024-05-15	2.500	2.520	2.460	2.460	2.277	4,636,500
2024-05-14	2.490	2.520	2.460	2.500	2.314	4,284,300
2024-05-13	2.450	2.500	2.440	2.490	2.305	3,570,300
2024-05-10	2.450	2.480	2.430	2.450	2.268	5,184,800
2024-05-09	2.450	2.480	2.420	2.450	2.268	3,720,100
2024-05-08	2.440	2.470	2.430	2.450	2.268	4,468,400
2024-05-07	2.470	2.470	2.430	2.440	2.258	5,522,500

← NewerPage 10 of 21 · 1,224 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.