IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	2.440	2.470	2.430	2.460	2.277	3,751,500
2024-05-03	2.380	2.450	2.380	2.440	2.258	6,528,200
2024-05-02	2.430	2.430	2.350	2.370	2.194	8,568,000
2024-04-30	2.360	2.430	2.360	2.420	2.240	7,279,200
2024-04-29	2.370	2.400	2.340	2.360	2.184	5,907,300
2024-04-26	2.360	2.380	2.330	2.360	2.184	5,715,800
2024-04-25	2.430	2.430	2.360	2.360	2.184	3,812,600
2024-04-24	2.410	2.430	2.400	2.410	2.231	3,660,400
2024-04-23	2.370	2.420	2.370	2.390	2.212	8,439,500
2024-04-22	2.330	2.400	2.330	2.360	2.184	4,032,900
2024-04-19	2.360	2.380	2.300	2.320	2.147	6,739,500
2024-04-18	2.410	2.410	2.360	2.360	2.184	5,513,900
2024-04-17	2.340	2.420	2.340	2.400	2.221	9,349,300
2024-04-16	2.430	2.450	2.340	2.340	2.166	15,062,700
2024-04-15	2.460	2.490	2.430	2.440	2.258	2,590,400
2024-04-12	2.430	2.490	2.420	2.490	2.305	2,784,700
2024-04-09	2.480	2.500	2.420	2.420	2.240	5,988,600
2024-04-08	2.420	2.500	2.420	2.480	2.296	8,655,100
2024-04-05	2.390	2.450	2.390	2.420	2.240	9,175,300
2024-04-04	2.430	2.440	2.390	2.390	2.212	5,510,400
2024-04-03	2.380	2.450	2.380	2.430	2.249	12,605,500
2024-04-02	2.380	2.440	2.380	2.390	2.212	10,742,400
2024-04-01	2.440	2.450	2.360	2.370	2.194	5,836,800
2024-03-29	2.430	2.460	2.390	2.430	2.249	10,373,800
2024-03-27	2.440	2.470	2.400	2.420	2.240	8,750,000
2024-03-26	2.360	2.470	2.340	2.440	2.258	19,358,000
2024-03-25	2.330	2.360	2.320	2.350	2.175	7,929,800
2024-03-22	2.370	2.400	2.320	2.330	2.157	10,229,400
2024-03-21	2.320	2.370	2.310	2.370	2.194	8,357,700
2024-03-20	2.350	2.350	2.290	2.330	2.157	7,341,100
2024-03-19	2.340	2.360	2.310	2.350	2.175	8,665,500
2024-03-18	2.310	2.360	2.300	2.330	2.157	14,865,900
2024-03-15	2.270	2.330	2.260	2.330	2.157	9,310,800
2024-03-14	2.260	2.300	2.220	2.280	2.110	10,721,000
2024-03-13	2.250	2.280	2.230	2.270	2.101	5,188,800
2024-03-12	2.250	2.250	2.210	2.250	2.083	4,879,500
2024-03-11	2.170	2.260	2.170	2.250	2.083	8,299,900
2024-03-08	2.210	2.210	2.170	2.170	2.009	5,078,700
2024-03-07	2.190	2.220	2.180	2.200	2.036	6,342,000
2024-03-06	2.200	2.200	2.170	2.180	2.018	2,932,000
2024-03-05	2.190	2.210	2.180	2.190	2.027	2,076,800
2024-03-04	2.150	2.220	2.140	2.200	2.036	4,548,200
2024-03-01	2.150	2.190	2.140	2.150	1.990	3,526,800
2024-02-29	2.190	2.190	2.130	2.140	1.981	7,127,200
2024-02-28	2.200	2.200	2.160	2.170	2.009	3,828,100
2024-02-27	2.090	2.200	2.090	2.190	2.027	6,084,800
2024-02-26	2.110	2.150	2.080	2.110	1.953	4,819,200
2024-02-23	2.170	2.170	2.110	2.120	1.962	5,545,400
2024-02-22	2.160	2.190	2.150	2.160	1.999	8,292,800
2024-02-21	2.190	2.200	2.160	2.160	1.999	8,959,600
2024-02-20	2.160	2.200	2.160	2.190	2.027	6,897,700
2024-02-19	2.190	2.190	2.150	2.160	1.999	6,458,700
2024-02-16	2.190	2.220	2.190	2.190	2.027	14,254,300
2024-02-15	2.220	2.220	2.180	2.200	2.036	4,131,000
2024-02-14	2.220	2.220	2.190	2.200	2.036	7,214,400
2024-02-13	2.190	2.270	2.190	2.240	2.073	14,629,100
2024-02-09	2.200	2.210	2.140	2.170	2.009	6,549,900
2024-02-08	2.170	2.210	2.160	2.200	2.036	15,487,700
2024-02-07	2.190	2.190	2.150	2.170	2.009	6,090,900
2024-02-06	2.180	2.220	2.160	2.180	2.018	12,443,100

← NewerPage 11 of 21 · 1,221 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.