IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	1.800	1.800	1.760	1.770	1.580	429,500
2022-08-11	1.760	1.800	1.760	1.800	1.607	958,100
2022-08-10	1.790	1.790	1.740	1.740	1.553	1,869,800
2022-08-09	1.790	1.820	1.790	1.790	1.598	1,546,500
2022-08-08	1.790	1.800	1.780	1.790	1.598	264,700
2022-08-05	1.790	1.800	1.770	1.790	1.598	618,600
2022-08-04	1.780	1.800	1.760	1.780	1.589	1,814,900
2022-08-03	1.760	1.790	1.730	1.780	1.589	624,100
2022-08-02	1.780	1.780	1.750	1.750	1.562	1,156,700
2022-08-01	1.780	1.810	1.780	1.780	1.589	1,601,100
2022-07-29	1.800	1.820	1.770	1.770	1.580	629,600
2022-07-28	1.740	1.830	1.740	1.800	1.607	4,949,800
2022-07-27	1.720	1.760	1.720	1.740	1.553	1,412,900
2022-07-26	1.730	1.760	1.710	1.710	1.527	1,688,400
2022-07-25	1.720	1.750	1.710	1.730	1.544	1,481,800
2022-07-22	1.690	1.730	1.690	1.730	1.544	1,150,100
2022-07-21	1.690	1.710	1.690	1.690	1.509	347,700
2022-07-20	1.720	1.730	1.680	1.690	1.509	927,700
2022-07-19	1.690	1.720	1.690	1.710	1.527	2,657,800
2022-07-18	1.670	1.710	1.660	1.700	1.518	1,768,500
2022-07-15	1.700	1.710	1.670	1.670	1.491	853,800
2022-07-14	1.700	1.720	1.690	1.700	1.518	516,200
2022-07-13	1.690	1.720	1.680	1.700	1.518	1,778,600
2022-07-12	1.720	1.730	1.690	1.700	1.518	1,438,600
2022-07-08	1.700	1.740	1.690	1.720	1.536	2,350,900
2022-07-07	1.680	1.720	1.680	1.680	1.500	812,300
2022-07-06	1.720	1.720	1.670	1.690	1.509	1,842,700
2022-07-05	1.700	1.730	1.690	1.730	1.544	949,700
2022-07-04	1.700	1.720	1.690	1.690	1.509	1,849,600
2022-07-01	1.750	1.750	1.680	1.690	1.509	924,900
2022-06-30	1.740	1.760	1.690	1.730	1.544	2,766,000
2022-06-29	1.720	1.740	1.680	1.740	1.553	1,473,000
2022-06-28	1.720	1.750	1.710	1.730	1.509	1,938,300
2022-06-27	1.730	1.740	1.700	1.720	1.500	2,376,700
2022-06-24	1.700	1.720	1.690	1.720	1.500	1,093,400
2022-06-23	1.680	1.710	1.680	1.710	1.491	1,682,000
2022-06-22	1.750	1.760	1.680	1.680	1.465	3,192,100
2022-06-21	1.720	1.740	1.710	1.740	1.518	1,326,400
2022-06-20	1.740	1.740	1.700	1.700	1.483	886,400
2022-06-17	1.700	1.740	1.670	1.740	1.518	4,659,700
2022-06-16	1.740	1.750	1.700	1.700	1.483	2,410,800
2022-06-15	1.740	1.740	1.710	1.730	1.509	1,590,200
2022-06-14	1.690	1.730	1.690	1.720	1.500	2,458,600
2022-06-13	1.750	1.750	1.700	1.710	1.491	2,483,700
2022-06-10	1.780	1.790	1.760	1.770	1.544	1,640,600
2022-06-09	1.800	1.810	1.770	1.780	1.552	1,402,200
2022-06-08	1.790	1.820	1.790	1.800	1.570	1,973,900
2022-06-07	1.800	1.820	1.770	1.790	1.561	2,996,900
2022-06-03	1.810	1.840	1.790	1.800	1.570	4,123,500
2022-06-02	1.800	1.810	1.790	1.790	1.561	1,619,200
2022-06-01	1.820	1.820	1.760	1.790	1.561	2,650,300
2022-05-31	1.800	1.830	1.790	1.800	1.570	1,586,500
2022-05-30	1.780	1.810	1.750	1.810	1.579	2,067,700
2022-05-27	1.750	1.800	1.750	1.800	1.570	1,137,800
2022-05-26	1.750	1.770	1.740	1.740	1.518	1,326,300
2022-05-25	1.800	1.820	1.730	1.750	1.526	3,514,700
2022-05-24	1.870	1.870	1.780	1.790	1.561	2,935,800
2022-05-23	1.840	1.870	1.830	1.870	1.631	3,965,500
2022-05-20	1.830	1.860	1.810	1.820	1.587	2,770,100
2022-05-19	1.780	1.870	1.770	1.840	1.605	4,217,000

← NewerPage 18 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.