IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	1.880	1.890	1.870	1.890	1.731	1,635,000
2023-11-03	1.890	1.890	1.850	1.880	1.722	2,675,800
2023-11-02	1.880	1.900	1.860	1.880	1.722	4,009,300
2023-11-01	1.900	1.900	1.860	1.870	1.713	2,229,800
2023-10-31	1.880	1.910	1.870	1.900	1.740	6,343,200
2023-10-30	1.900	1.900	1.840	1.890	1.731	4,581,100
2023-10-27	1.890	1.910	1.880	1.900	1.740	3,373,600
2023-10-26	1.860	1.910	1.830	1.900	1.740	5,255,800
2023-10-25	1.880	1.880	1.850	1.860	1.703	3,396,100
2023-10-24	1.820	1.870	1.810	1.860	1.703	4,532,100
2023-10-23	1.810	1.840	1.760	1.820	1.667	3,948,600
2023-10-20	1.830	1.850	1.810	1.810	1.658	3,544,400
2023-10-19	1.870	1.870	1.820	1.830	1.676	4,417,200
2023-10-18	1.890	1.900	1.840	1.890	1.731	13,921,300
2023-10-17	1.900	1.910	1.870	1.890	1.731	3,914,400
2023-10-16	1.910	1.930	1.890	1.900	1.740	4,006,100
2023-10-13	1.940	1.950	1.880	1.900	1.740	9,931,300
2023-10-12	1.860	1.930	1.860	1.910	1.749	14,334,600
2023-10-11	1.870	1.890	1.850	1.850	1.694	4,089,100
2023-10-10	1.870	1.880	1.840	1.870	1.713	4,533,200
2023-10-09	1.870	1.890	1.850	1.860	1.703	6,063,100
2023-10-06	1.830	1.860	1.830	1.860	1.703	6,636,300
2023-10-05	1.830	1.850	1.810	1.830	1.676	3,439,500
2023-10-04	1.850	1.860	1.810	1.830	1.676	3,209,600
2023-10-03	1.860	1.880	1.840	1.860	1.703	4,475,600
2023-10-02	1.860	1.870	1.840	1.870	1.713	3,420,300
2023-09-29	1.840	1.880	1.830	1.860	1.703	10,802,100
2023-09-27	1.880	1.890	1.820	1.830	1.676	10,374,600
2023-09-26	1.880	1.910	1.860	1.890	1.731	6,847,200
2023-09-25	1.920	1.920	1.880	1.880	1.722	1,966,000
2023-09-22	1.870	1.910	1.860	1.900	1.740	6,216,700
2023-09-21	1.900	1.910	1.870	1.900	1.740	6,201,400
2023-09-20	1.820	1.920	1.810	1.900	1.740	11,206,400
2023-09-19	1.840	1.860	1.810	1.820	1.667	7,306,600
2023-09-18	1.870	1.870	1.810	1.850	1.694	6,136,900
2023-09-15	1.790	1.880	1.780	1.880	1.722	11,599,900
2023-09-14	1.760	1.800	1.760	1.780	1.630	2,359,100
2023-09-13	1.740	1.780	1.730	1.760	1.612	3,851,300
2023-09-12	1.790	1.790	1.740	1.750	1.603	6,409,500
2023-09-11	1.790	1.830	1.780	1.780	1.630	2,423,800
2023-09-08	1.770	1.810	1.760	1.790	1.639	2,390,800
2023-09-07	1.790	1.830	1.740	1.770	1.621	5,540,000
2023-09-06	1.770	1.810	1.760	1.790	1.639	3,548,300
2023-09-05	1.800	1.830	1.750	1.790	1.639	5,007,200
2023-09-04	1.850	1.850	1.780	1.800	1.648	6,249,800
2023-09-01	1.750	1.860	1.750	1.850	1.694	13,008,000
2023-08-30	1.770	1.850	1.760	1.770	1.621	18,689,301
2023-08-29	1.800	1.810	1.720	1.760	1.612	24,391,000
2023-08-28	1.710	1.780	1.680	1.780	1.630	20,027,900
2023-08-25	1.640	1.780	1.640	1.710	1.566	24,670,900
2023-08-24	1.660	1.680	1.620	1.640	1.502	9,799,000
2023-08-23	1.630	1.660	1.620	1.650	1.511	7,875,600
2023-08-22	1.660	1.680	1.620	1.640	1.502	6,527,200
2023-08-21	1.680	1.690	1.600	1.660	1.520	25,379,400
2023-08-18	1.710	1.720	1.670	1.680	1.539	6,235,000
2023-08-17	1.680	1.730	1.650	1.730	1.584	17,802,199
2023-08-16	1.630	1.700	1.620	1.700	1.557	13,767,200
2023-08-15	1.630	1.650	1.600	1.630	1.493	6,568,800
2023-08-14	1.590	1.630	1.560	1.620	1.484	8,910,900
2023-08-11	1.560	1.590	1.560	1.590	1.456	4,261,200

← NewerPage 13 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.