IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-15	1.600	1.610	1.560	1.570	1.419	2,380,300
2023-05-12	1.600	1.620	1.590	1.600	1.446	3,866,800
2023-05-11	1.600	1.600	1.590	1.600	1.446	2,993,000
2023-05-10	1.580	1.600	1.580	1.600	1.446	1,710,600
2023-05-09	1.580	1.600	1.580	1.580	1.428	3,633,500
2023-05-08	1.570	1.580	1.570	1.580	1.428	1,319,700
2023-05-05	1.540	1.570	1.540	1.570	1.419	939,900
2023-05-03	1.560	1.560	1.530	1.540	1.392	2,185,400
2023-05-02	1.570	1.580	1.560	1.560	1.410	1,843,800
2023-04-28	1.590	1.600	1.550	1.560	1.410	3,698,600
2023-04-27	1.590	1.600	1.570	1.580	1.428	1,479,200
2023-04-26	1.600	1.610	1.580	1.590	1.437	1,810,500
2023-04-25	1.590	1.600	1.580	1.600	1.446	753,400
2023-04-20	1.590	1.610	1.580	1.590	1.437	1,294,600
2023-04-19	1.610	1.610	1.560	1.590	1.437	5,169,200
2023-04-18	1.600	1.610	1.590	1.600	1.446	598,800
2023-04-17	1.640	1.650	1.590	1.600	1.446	2,751,400
2023-04-14	1.650	1.660	1.640	1.650	1.491	1,179,900
2023-04-13	1.660	1.680	1.630	1.650	1.491	1,616,500
2023-04-12	1.620	1.680	1.620	1.650	1.491	2,723,400
2023-04-11	1.630	1.640	1.610	1.620	1.464	1,704,700
2023-04-10	1.620	1.650	1.600	1.630	1.473	1,350,900
2023-04-07	1.590	1.630	1.590	1.620	1.464	1,137,700
2023-04-06	1.640	1.640	1.590	1.590	1.437	1,216,400
2023-04-05	1.610	1.640	1.610	1.630	1.473	608,300
2023-04-04	1.600	1.620	1.590	1.600	1.446	630,200
2023-04-03	1.610	1.620	1.590	1.590	1.437	1,427,100
2023-03-31	1.600	1.610	1.590	1.600	1.446	993,500
2023-03-30	1.610	1.610	1.590	1.600	1.446	1,390,200
2023-03-29	1.590	1.610	1.590	1.610	1.455	508,400
2023-03-28	1.580	1.600	1.570	1.590	1.437	404,000
2023-03-27	1.590	1.610	1.570	1.580	1.428	1,113,400
2023-03-24	1.610	1.620	1.580	1.590	1.437	650,500
2023-03-23	1.590	1.620	1.580	1.610	1.455	838,000
2023-03-22	1.600	1.610	1.570	1.590	1.437	1,633,000
2023-03-21	1.610	1.630	1.570	1.590	1.437	2,264,000
2023-03-20	1.620	1.650	1.600	1.600	1.446	1,382,700
2023-03-17	1.600	1.630	1.600	1.630	1.473	1,197,800
2023-03-16	1.650	1.650	1.590	1.600	1.446	1,877,400
2023-03-15	1.650	1.670	1.650	1.650	1.491	1,423,900
2023-03-14	1.670	1.680	1.630	1.650	1.491	2,897,700
2023-03-13	1.650	1.680	1.650	1.670	1.510	1,169,100
2023-03-10	1.690	1.700	1.660	1.660	1.501	1,645,800
2023-03-09	1.680	1.720	1.670	1.690	1.528	6,805,500
2023-03-08	1.670	1.700	1.660	1.680	1.519	2,410,300
2023-03-07	1.650	1.700	1.650	1.670	1.510	3,466,500
2023-03-06	1.640	1.670	1.640	1.650	1.491	944,500
2023-03-03	1.620	1.660	1.620	1.640	1.482	3,623,000
2023-03-02	1.640	1.670	1.610	1.620	1.464	1,974,200
2023-03-01	1.610	1.640	1.600	1.640	1.482	2,063,000
2023-02-28	1.610	1.640	1.610	1.610	1.455	4,797,700
2023-02-27	1.610	1.620	1.600	1.610	1.455	1,212,300
2023-02-24	1.590	1.610	1.580	1.610	1.455	1,060,800
2023-02-23	1.580	1.620	1.560	1.580	1.428	4,637,300
2023-02-22	1.570	1.580	1.560	1.570	1.419	789,000
2023-02-21	1.570	1.600	1.570	1.570	1.419	628,300
2023-02-20	1.590	1.600	1.570	1.570	1.419	579,200
2023-02-17	1.590	1.600	1.580	1.590	1.437	1,229,000
2023-02-16	1.580	1.610	1.580	1.590	1.437	2,014,900
2023-02-15	1.590	1.590	1.570	1.580	1.428	826,800

← NewerPage 15 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.