IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	1.510	1.580	1.510	1.560	1.429	8,220,000
2023-08-09	1.510	1.520	1.500	1.520	1.392	6,677,300
2023-08-08	1.510	1.520	1.500	1.510	1.383	3,028,800
2023-08-07	1.510	1.530	1.500	1.510	1.383	3,192,000
2023-08-04	1.510	1.520	1.500	1.510	1.383	3,549,300
2023-08-03	1.500	1.530	1.500	1.510	1.383	4,515,700
2023-08-02	1.510	1.520	1.500	1.500	1.374	5,754,700
2023-08-01	1.530	1.530	1.490	1.510	1.383	5,621,200
2023-07-31	1.500	1.540	1.500	1.530	1.401	9,777,500
2023-07-28	1.530	1.540	1.490	1.500	1.374	4,312,600
2023-07-27	1.500	1.540	1.500	1.530	1.401	6,857,000
2023-07-26	1.500	1.520	1.480	1.490	1.365	5,522,500
2023-07-25	1.480	1.510	1.470	1.500	1.374	7,217,700
2023-07-24	1.480	1.490	1.460	1.470	1.346	3,985,700
2023-07-21	1.470	1.490	1.460	1.480	1.355	5,347,000
2023-07-20	1.490	1.500	1.470	1.470	1.346	10,012,100
2023-07-18	1.530	1.540	1.480	1.490	1.365	6,339,500
2023-07-17	1.520	1.530	1.470	1.530	1.401	3,924,600
2023-07-14	1.500	1.520	1.490	1.510	1.383	2,909,400
2023-07-13	1.470	1.500	1.460	1.490	1.365	3,747,300
2023-07-12	1.450	1.480	1.450	1.460	1.337	6,294,500
2023-07-11	1.470	1.470	1.430	1.450	1.328	4,315,800
2023-07-10	1.480	1.480	1.460	1.460	1.337	2,445,900
2023-07-07	1.490	1.490	1.470	1.470	1.346	1,408,000
2023-07-06	1.460	1.500	1.460	1.490	1.365	2,993,500
2023-07-05	1.460	1.480	1.450	1.460	1.337	5,788,900
2023-07-04	1.500	1.500	1.450	1.470	1.346	5,068,000
2023-07-03	1.490	1.500	1.480	1.500	1.374	2,146,900
2023-06-30	1.510	1.510	1.480	1.490	1.365	4,064,800
2023-06-28	1.470	1.510	1.460	1.490	1.365	4,340,800
2023-06-27	1.520	1.560	1.520	1.540	1.392	6,753,600
2023-06-26	1.500	1.510	1.490	1.500	1.356	7,394,200
2023-06-23	1.500	1.510	1.480	1.500	1.356	8,926,800
2023-06-22	1.500	1.520	1.480	1.490	1.347	10,855,900
2023-06-21	1.540	1.540	1.490	1.500	1.356	12,053,800
2023-06-20	1.560	1.570	1.520	1.530	1.383	7,675,300
2023-06-19	1.560	1.580	1.550	1.560	1.410	4,551,000
2023-06-16	1.590	1.600	1.560	1.560	1.410	12,441,000
2023-06-15	1.590	1.610	1.580	1.590	1.437	3,433,700
2023-06-14	1.620	1.630	1.590	1.600	1.446	2,886,400
2023-06-13	1.610	1.630	1.570	1.610	1.455	3,950,300
2023-06-12	1.630	1.650	1.600	1.600	1.446	3,610,500
2023-06-09	1.580	1.630	1.570	1.610	1.455	5,458,700
2023-06-08	1.610	1.620	1.570	1.580	1.428	2,607,700
2023-06-07	1.640	1.640	1.600	1.610	1.455	2,946,800
2023-06-06	1.630	1.650	1.600	1.620	1.464	2,300,000
2023-06-02	1.630	1.650	1.600	1.650	1.491	2,695,900
2023-06-01	1.610	1.650	1.590	1.640	1.482	2,977,100
2023-05-31	1.590	1.640	1.560	1.640	1.482	10,606,000
2023-05-30	1.570	1.600	1.550	1.580	1.428	2,535,600
2023-05-29	1.530	1.570	1.530	1.570	1.419	1,202,500
2023-05-26	1.530	1.540	1.520	1.520	1.374	2,403,900
2023-05-25	1.550	1.560	1.520	1.530	1.383	3,348,300
2023-05-24	1.560	1.560	1.540	1.550	1.401	2,144,900
2023-05-23	1.580	1.580	1.560	1.570	1.419	637,600
2023-05-22	1.550	1.610	1.550	1.580	1.428	3,625,500
2023-05-19	1.520	1.580	1.510	1.550	1.401	6,323,500
2023-05-18	1.570	1.570	1.510	1.530	1.383	4,459,600
2023-05-17	1.570	1.580	1.560	1.560	1.410	1,324,500
2023-05-16	1.570	1.580	1.560	1.570	1.419	3,281,200

← NewerPage 14 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.