IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	2.200	2.210	2.180	2.190	2.027	6,473,800
2024-02-02	2.240	2.240	2.170	2.200	2.036	12,062,400
2024-01-31	2.270	2.280	2.220	2.240	2.073	11,051,400
2024-01-30	2.240	2.280	2.200	2.270	2.101	19,774,400
2024-01-29	2.240	2.300	2.200	2.220	2.055	23,596,100
2024-01-26	2.250	2.290	2.200	2.230	2.064	18,151,801
2024-01-24	2.190	2.220	2.160	2.180	2.018	16,498,500
2024-01-23	2.210	2.250	2.160	2.180	2.018	21,833,600
2024-01-22	2.130	2.220	2.100	2.200	2.036	18,963,301
2024-01-19	2.050	2.130	2.030	2.100	1.944	11,424,000
2024-01-18	2.140	2.150	2.030	2.060	1.907	12,474,800
2024-01-17	2.110	2.120	2.100	2.110	1.953	12,399,700
2024-01-16	2.160	2.210	2.110	2.110	1.953	15,845,400
2024-01-15	2.090	2.240	2.090	2.150	1.990	22,698,600
2024-01-12	2.100	2.120	2.070	2.090	1.935	6,965,500
2024-01-11	2.050	2.120	2.040	2.110	1.953	13,365,100
2024-01-10	2.090	2.120	2.040	2.050	1.898	8,902,000
2024-01-09	2.140	2.150	2.070	2.090	1.935	7,761,700
2024-01-08	2.080	2.150	2.060	2.130	1.972	13,797,700
2024-01-05	2.010	2.090	2.000	2.080	1.925	14,294,300
2024-01-04	1.900	2.010	1.900	2.010	1.860	13,492,900
2024-01-03	1.870	1.920	1.870	1.900	1.759	5,640,400
2024-01-02	1.890	1.890	1.860	1.870	1.731	3,196,200
2023-12-29	1.900	1.910	1.880	1.880	1.740	1,395,900
2023-12-28	1.900	1.920	1.890	1.890	1.749	2,892,400
2023-12-27	1.900	1.900	1.880	1.900	1.759	3,407,600
2023-12-26	1.880	1.900	1.870	1.900	1.759	1,808,400
2023-12-22	1.890	1.890	1.860	1.870	1.731	2,121,800
2023-12-21	1.880	1.890	1.870	1.890	1.749	1,292,000
2023-12-20	1.850	1.890	1.850	1.880	1.740	3,258,000
2023-12-19	1.890	1.890	1.850	1.850	1.712	2,779,100
2023-12-18	1.890	1.900	1.870	1.880	1.740	1,852,600
2023-12-15	1.870	1.900	1.870	1.880	1.740	2,113,200
2023-12-14	1.900	1.910	1.880	1.890	1.731	3,431,600
2023-12-13	1.910	1.910	1.880	1.900	1.740	4,499,800
2023-12-12	1.870	1.910	1.870	1.890	1.731	2,997,800
2023-12-11	1.890	1.900	1.860	1.870	1.713	1,381,100
2023-12-08	1.860	1.880	1.860	1.880	1.722	1,280,400
2023-12-07	1.900	1.900	1.860	1.870	1.713	2,748,400
2023-12-06	1.890	1.900	1.870	1.880	1.722	2,149,300
2023-12-05	1.870	1.900	1.860	1.900	1.740	1,305,700
2023-12-04	1.880	1.880	1.860	1.870	1.713	961,300
2023-12-01	1.850	1.880	1.830	1.880	1.722	2,807,000
2023-11-30	1.850	1.850	1.800	1.810	1.658	4,501,100
2023-11-29	1.870	1.880	1.850	1.860	1.703	1,596,200
2023-11-28	1.850	1.890	1.850	1.860	1.703	2,338,700
2023-11-27	1.870	1.890	1.850	1.850	1.694	1,895,100
2023-11-24	1.870	1.890	1.850	1.880	1.722	2,325,100
2023-11-23	1.840	1.890	1.820	1.890	1.731	4,862,100
2023-11-22	1.880	1.890	1.830	1.840	1.685	5,042,000
2023-11-21	1.880	1.890	1.860	1.890	1.731	1,945,200
2023-11-20	1.880	1.890	1.870	1.880	1.722	529,700
2023-11-17	1.900	1.900	1.870	1.880	1.722	2,152,300
2023-11-16	1.890	1.900	1.880	1.900	1.740	1,530,200
2023-11-15	1.890	1.910	1.880	1.900	1.740	3,284,900
2023-11-14	1.880	1.900	1.870	1.880	1.722	2,771,200
2023-11-10	1.890	1.910	1.870	1.890	1.731	1,505,300
2023-11-09	1.910	1.910	1.880	1.900	1.740	2,543,400
2023-11-08	1.880	1.920	1.880	1.910	1.749	3,135,200
2023-11-07	1.890	1.910	1.870	1.870	1.713	2,324,300

← NewerPage 12 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.