IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	1.800	1.820	1.790	1.790	1.561	754,500
2022-05-17	1.780	1.840	1.780	1.800	1.570	1,329,900
2022-05-13	1.810	1.820	1.760	1.780	1.552	3,190,900
2022-05-12	1.800	1.820	1.770	1.810	1.579	3,115,900
2022-05-11	1.800	1.820	1.770	1.800	1.570	3,491,500
2022-05-10	1.750	1.790	1.720	1.790	1.561	4,034,000
2022-05-09	1.730	1.770	1.730	1.750	1.526	2,342,200
2022-05-06	1.770	1.790	1.730	1.730	1.509	1,985,800
2022-05-05	1.850	1.850	1.780	1.790	1.561	842,600
2022-04-29	1.820	1.840	1.790	1.840	1.605	3,310,400
2022-04-28	1.760	1.810	1.750	1.810	1.579	3,044,900
2022-04-27	1.720	1.770	1.720	1.740	1.518	1,514,700
2022-04-26	1.750	1.780	1.730	1.730	1.509	2,504,900
2022-04-25	1.760	1.780	1.730	1.740	1.518	3,114,200
2022-04-22	1.820	1.820	1.770	1.790	1.561	1,480,100
2022-04-21	1.880	1.910	1.820	1.820	1.587	2,462,900
2022-04-20	1.860	1.920	1.840	1.890	1.648	5,250,700
2022-04-18	1.850	1.850	1.790	1.850	1.613	3,822,200
2022-04-15	1.880	1.880	1.840	1.860	1.622	3,521,900
2022-04-14	1.830	1.890	1.810	1.880	1.640	6,908,500
2022-04-13	1.800	1.840	1.780	1.820	1.587	7,200,800
2022-04-12	1.740	1.810	1.720	1.800	1.570	6,248,100
2022-04-11	1.760	1.780	1.730	1.740	1.518	1,472,700
2022-04-08	1.760	1.780	1.750	1.760	1.535	857,900
2022-04-07	1.780	1.780	1.740	1.760	1.535	2,528,300
2022-04-06	1.740	1.790	1.730	1.780	1.552	4,676,700
2022-04-05	1.750	1.770	1.690	1.750	1.526	8,808,900
2022-04-04	1.700	1.750	1.700	1.740	1.518	6,259,300
2022-04-01	1.660	1.690	1.660	1.690	1.474	2,373,400
2022-03-31	1.670	1.680	1.650	1.670	1.456	4,617,600
2022-03-30	1.620	1.690	1.600	1.670	1.456	7,603,800
2022-03-29	1.610	1.630	1.590	1.610	1.404	1,544,000
2022-03-28	1.620	1.640	1.590	1.620	1.413	2,944,000
2022-03-25	1.600	1.660	1.600	1.620	1.413	7,867,100
2022-03-24	1.570	1.600	1.560	1.600	1.395	1,537,700
2022-03-23	1.610	1.610	1.560	1.570	1.369	4,336,400
2022-03-22	1.580	1.610	1.570	1.600	1.395	2,241,400
2022-03-21	1.580	1.610	1.560	1.570	1.369	3,660,600
2022-03-18	1.600	1.620	1.570	1.570	1.369	7,663,800
2022-03-17	1.610	1.630	1.580	1.600	1.395	5,352,300
2022-03-16	1.470	1.610	1.470	1.580	1.378	20,001,500
2022-03-15	1.470	1.490	1.470	1.480	1.291	1,850,000
2022-03-14	1.510	1.510	1.470	1.470	1.282	2,224,300
2022-03-11	1.500	1.510	1.490	1.490	1.299	832,500
2022-03-10	1.500	1.500	1.480	1.500	1.308	2,378,100
2022-03-09	1.470	1.490	1.450	1.470	1.282	4,490,800
2022-03-08	1.470	1.500	1.450	1.460	1.273	6,366,100
2022-03-07	1.480	1.510	1.470	1.470	1.282	5,752,400
2022-03-04	1.530	1.530	1.490	1.490	1.299	3,025,600
2022-03-03	1.530	1.550	1.510	1.530	1.334	2,732,300
2022-03-02	1.540	1.540	1.520	1.530	1.334	1,115,200
2022-03-01	1.540	1.540	1.520	1.540	1.343	1,693,600
2022-02-28	1.530	1.570	1.510	1.540	1.343	3,407,200
2022-02-25	1.520	1.540	1.500	1.530	1.334	1,916,400
2022-02-24	1.530	1.550	1.500	1.530	1.334	3,254,200
2022-02-23	1.510	1.550	1.510	1.530	1.334	3,936,700
2022-02-22	1.500	1.520	1.480	1.510	1.317	3,667,000
2022-02-21	1.480	1.520	1.470	1.500	1.308	5,346,200
2022-02-18	1.510	1.510	1.460	1.480	1.291	3,125,200
2022-02-17	1.470	1.520	1.470	1.510	1.317	3,098,300

← NewerPage 19 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.