IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	1.550	1.560	1.520	1.540	1.375	3,537,800
2022-11-09	1.560	1.560	1.540	1.560	1.393	852,000
2022-11-08	1.560	1.570	1.540	1.550	1.384	1,218,300
2022-11-07	1.560	1.580	1.540	1.560	1.393	2,026,000
2022-11-04	1.560	1.570	1.550	1.560	1.393	795,700
2022-11-03	1.570	1.580	1.550	1.550	1.384	1,400,600
2022-11-02	1.590	1.600	1.560	1.570	1.402	1,650,600
2022-11-01	1.630	1.650	1.580	1.590	1.420	798,800
2022-10-31	1.640	1.660	1.620	1.630	1.455	992,200
2022-10-28	1.610	1.650	1.600	1.640	1.464	1,042,700
2022-10-27	1.630	1.630	1.610	1.610	1.437	728,200
2022-10-26	1.600	1.620	1.590	1.610	1.437	714,700
2022-10-25	1.600	1.630	1.570	1.590	1.420	1,647,700
2022-10-21	1.560	1.600	1.560	1.570	1.402	1,228,300
2022-10-20	1.570	1.610	1.550	1.560	1.393	13,243,500
2022-10-19	1.580	1.610	1.540	1.550	1.384	2,484,700
2022-10-18	1.540	1.560	1.520	1.550	1.384	3,393,600
2022-10-17	1.560	1.560	1.510	1.520	1.357	1,563,400
2022-10-14	1.550	1.550	1.510	1.530	1.366	1,603,400
2022-10-13	1.580	1.580	1.530	1.540	1.375	979,300
2022-10-12	1.590	1.590	1.540	1.580	1.411	2,591,200
2022-10-11	1.620	1.620	1.590	1.590	1.420	723,100
2022-10-07	1.660	1.660	1.620	1.620	1.446	198,800
2022-10-06	1.650	1.670	1.630	1.640	1.464	493,800
2022-10-05	1.630	1.650	1.630	1.630	1.455	333,400
2022-10-04	1.610	1.630	1.610	1.620	1.446	410,500
2022-10-03	1.670	1.670	1.600	1.610	1.437	640,900
2022-09-30	1.600	1.670	1.600	1.670	1.491	3,230,900
2022-09-29	1.600	1.610	1.590	1.610	1.437	1,858,700
2022-09-28	1.600	1.610	1.590	1.610	1.437	2,059,800
2022-09-27	1.640	1.670	1.590	1.590	1.420	2,571,800
2022-09-26	1.660	1.680	1.640	1.640	1.464	1,373,600
2022-09-23	1.680	1.690	1.650	1.650	1.473	689,900
2022-09-22	1.680	1.690	1.670	1.680	1.500	475,400
2022-09-21	1.690	1.700	1.670	1.690	1.509	720,400
2022-09-20	1.680	1.700	1.670	1.700	1.518	682,800
2022-09-19	1.660	1.700	1.630	1.680	1.500	2,253,700
2022-09-15	1.710	1.720	1.660	1.660	1.482	3,723,200
2022-09-14	1.700	1.710	1.680	1.700	1.518	775,100
2022-09-13	1.730	1.750	1.730	1.730	1.544	199,600
2022-09-12	1.730	1.750	1.720	1.750	1.562	630,200
2022-09-09	1.730	1.730	1.710	1.720	1.536	219,000
2022-09-08	1.700	1.730	1.700	1.730	1.544	896,500
2022-09-07	1.710	1.740	1.680	1.690	1.509	1,433,100
2022-09-06	1.700	1.720	1.700	1.710	1.527	440,700
2022-09-05	1.710	1.710	1.690	1.690	1.509	290,400
2022-09-02	1.700	1.710	1.690	1.700	1.518	256,300
2022-09-01	1.700	1.710	1.690	1.690	1.509	574,500
2022-08-30	1.740	1.740	1.710	1.710	1.527	862,700
2022-08-29	1.710	1.750	1.700	1.750	1.562	873,800
2022-08-26	1.720	1.730	1.710	1.720	1.536	1,077,000
2022-08-25	1.730	1.740	1.710	1.720	1.536	1,386,600
2022-08-24	1.740	1.760	1.730	1.740	1.553	329,700
2022-08-23	1.760	1.780	1.720	1.730	1.544	1,330,400
2022-08-22	1.770	1.800	1.770	1.770	1.580	1,019,400
2022-08-19	1.770	1.800	1.770	1.780	1.589	761,300
2022-08-18	1.770	1.780	1.760	1.770	1.580	363,500
2022-08-17	1.800	1.820	1.760	1.770	1.580	1,521,300
2022-08-16	1.760	1.800	1.760	1.800	1.607	939,100
2022-08-15	1.770	1.780	1.750	1.760	1.571	433,600

← NewerPage 17 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.