IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	1.570	1.590	1.570	1.580	1.428	237,100
2023-02-13	1.590	1.600	1.560	1.570	1.419	500,200
2023-02-10	1.560	1.610	1.560	1.590	1.437	2,306,300
2023-02-09	1.560	1.570	1.550	1.560	1.410	1,216,600
2023-02-08	1.560	1.570	1.550	1.570	1.419	1,332,400
2023-02-07	1.570	1.570	1.550	1.560	1.410	822,000
2023-02-03	1.550	1.570	1.540	1.570	1.419	2,667,000
2023-02-02	1.570	1.580	1.540	1.540	1.392	3,103,500
2023-01-31	1.600	1.620	1.560	1.560	1.410	2,879,900
2023-01-30	1.600	1.610	1.590	1.600	1.446	1,135,900
2023-01-27	1.600	1.620	1.590	1.600	1.446	1,314,900
2023-01-26	1.590	1.620	1.580	1.600	1.446	4,544,600
2023-01-25	1.570	1.600	1.560	1.580	1.428	1,013,400
2023-01-20	1.550	1.590	1.550	1.570	1.419	1,870,600
2023-01-19	1.550	1.570	1.540	1.550	1.401	1,852,300
2023-01-18	1.560	1.580	1.540	1.560	1.410	2,937,400
2023-01-17	1.570	1.580	1.550	1.560	1.410	1,087,700
2023-01-16	1.560	1.590	1.560	1.570	1.419	2,527,000
2023-01-13	1.610	1.620	1.550	1.560	1.410	3,138,900
2023-01-12	1.610	1.620	1.590	1.600	1.446	2,261,300
2023-01-11	1.620	1.620	1.600	1.600	1.446	1,569,600
2023-01-10	1.600	1.620	1.580	1.620	1.464	848,000
2023-01-09	1.590	1.600	1.570	1.600	1.446	1,538,000
2023-01-06	1.560	1.600	1.560	1.600	1.446	848,900
2023-01-05	1.580	1.590	1.560	1.560	1.410	1,915,400
2023-01-04	1.570	1.600	1.560	1.570	1.419	682,600
2023-01-03	1.600	1.600	1.560	1.570	1.419	251,800
2022-12-30	1.560	1.600	1.550	1.600	1.446	5,393,700
2022-12-29	1.560	1.570	1.550	1.560	1.410	361,800
2022-12-28	1.590	1.590	1.550	1.560	1.410	302,000
2022-12-27	1.550	1.590	1.540	1.590	1.437	1,218,500
2022-12-23	1.530	1.560	1.520	1.560	1.410	1,494,100
2022-12-22	1.540	1.540	1.510	1.540	1.392	1,520,500
2022-12-21	1.500	1.540	1.500	1.520	1.374	1,794,200
2022-12-20	1.540	1.550	1.490	1.500	1.356	2,581,200
2022-12-19	1.550	1.550	1.520	1.540	1.392	1,641,400
2022-12-16	1.560	1.580	1.550	1.550	1.401	1,350,900
2022-12-15	1.600	1.620	1.560	1.560	1.410	819,900
2022-12-14	1.610	1.620	1.580	1.600	1.446	585,400
2022-12-13	1.600	1.620	1.590	1.620	1.446	711,300
2022-12-12	1.600	1.610	1.590	1.590	1.420	295,500
2022-12-09	1.580	1.610	1.580	1.610	1.437	361,500
2022-12-08	1.590	1.600	1.580	1.580	1.411	318,900
2022-12-07	1.590	1.600	1.580	1.580	1.411	287,700
2022-12-06	1.620	1.630	1.590	1.590	1.420	886,900
2022-12-05	1.650	1.650	1.620	1.620	1.446	476,700
2022-12-02	1.630	1.640	1.620	1.630	1.455	720,000
2022-12-01	1.620	1.650	1.620	1.650	1.473	2,084,500
2022-11-30	1.610	1.650	1.600	1.600	1.428	1,998,800
2022-11-29	1.580	1.630	1.560	1.590	1.420	1,247,800
2022-11-25	1.610	1.650	1.570	1.580	1.411	1,747,500
2022-11-24	1.510	1.630	1.500	1.600	1.428	5,766,400
2022-11-23	1.480	1.510	1.480	1.490	1.330	1,634,200
2022-11-22	1.490	1.500	1.470	1.480	1.321	1,702,400
2022-11-21	1.480	1.520	1.480	1.490	1.330	2,065,400
2022-11-17	1.520	1.530	1.490	1.490	1.330	3,937,700
2022-11-16	1.540	1.550	1.490	1.520	1.357	4,805,200
2022-11-15	1.540	1.550	1.530	1.550	1.384	1,146,100
2022-11-14	1.540	1.560	1.530	1.540	1.375	2,941,600
2022-11-11	1.560	1.580	1.510	1.540	1.375	4,385,800

← NewerPage 16 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.