IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.400	2.450	2.390	2.440	2.359	7,970,200
2026-07-20	2.310	2.420	2.300	2.400	2.320	19,326,199
2026-07-17	2.290	2.300	2.260	2.290	2.214	2,770,100
2026-07-16	2.300	2.310	2.290	2.300	2.224	1,961,300
2026-07-15	2.300	2.310	2.290	2.310	2.233	2,599,300
2026-07-14	2.300	2.310	2.280	2.300	2.224	4,674,100
2026-07-13	2.320	2.320	2.300	2.310	2.233	3,877,900
2026-07-10	2.300	2.330	2.290	2.320	2.243	3,635,000
2026-07-09	2.260	2.300	2.260	2.300	2.224	5,029,700
2026-07-08	2.290	2.310	2.250	2.250	2.175	6,286,500
2026-07-07	2.290	2.320	2.280	2.290	2.214	6,381,600
2026-07-06	2.280	2.300	2.280	2.290	2.214	2,589,000
2026-07-03	2.260	2.290	2.250	2.290	2.214	3,194,300
2026-07-02	2.250	2.290	2.240	2.260	2.185	3,547,700
2026-07-01	2.270	2.270	2.240	2.240	2.166	1,899,900
2026-06-30	2.300	2.310	2.250	2.260	2.185	4,803,500
2026-06-29	2.250	2.290	2.230	2.280	2.204	3,501,500
2026-06-26	2.320	2.330	2.270	2.280	2.195	5,322,600
2026-06-25	2.340	2.370	2.300	2.320	2.233	7,120,600
2026-06-24	2.300	2.350	2.300	2.340	2.252	5,026,100
2026-06-23	2.360	2.370	2.290	2.300	2.214	4,909,600
2026-06-22	2.370	2.400	2.360	2.360	2.272	5,802,300
2026-06-19	2.390	2.390	2.350	2.370	2.281	7,068,600
2026-06-18	2.370	2.410	2.360	2.380	2.291	8,984,600
2026-06-16	2.310	2.370	2.280	2.360	2.272	6,787,800
2026-06-15	2.280	2.310	2.280	2.300	2.214	6,364,300
2026-06-12	2.260	2.290	2.240	2.280	2.195	2,679,300
2026-06-11	2.260	2.280	2.230	2.250	2.166	2,149,800
2026-06-10	2.220	2.280	2.210	2.270	2.185	3,194,500
2026-06-09	2.300	2.310	2.210	2.220	2.137	6,998,600
2026-06-08	2.310	2.320	2.280	2.290	2.204	9,282,400
2026-06-05	2.330	2.340	2.310	2.330	2.243	6,036,500
2026-06-04	2.340	2.360	2.320	2.330	2.243	8,383,200
2026-06-03	2.270	2.350	2.250	2.340	2.252	17,273,000
2026-05-29	2.110	2.280	2.110	2.260	2.175	35,662,602
2026-05-28	2.150	2.180	2.130	2.170	2.089	18,179,900
2026-05-26	2.150	2.170	2.130	2.150	2.070	15,413,400
2026-05-25	2.090	2.150	2.060	2.140	2.060	15,656,100
2026-05-22	2.100	2.100	2.060	2.070	1.993	8,329,300
2026-05-21	2.070	2.180	2.070	2.070	1.993	15,405,000
2026-05-20	2.150	2.150	2.050	2.070	1.993	19,582,400
2026-05-19	2.190	2.190	2.120	2.140	2.060	11,134,900
2026-05-18	2.210	2.230	2.170	2.180	2.098	6,331,700
2026-05-15	2.190	2.190	2.160	2.180	2.098	7,951,900
2026-05-14	2.220	2.230	2.170	2.180	2.098	8,525,100
2026-05-13	2.280	2.280	2.190	2.200	2.118	21,315,199
2026-05-12	2.330	2.330	2.250	2.260	2.175	17,308,199
2026-05-11	2.350	2.350	2.290	2.320	2.233	9,997,500
2026-05-08	2.380	2.380	2.340	2.350	2.262	16,871,600
2026-05-07	2.400	2.420	2.380	2.390	2.301	7,834,500
2026-05-06	2.390	2.410	2.370	2.390	2.301	18,885,301
2026-05-05	2.390	2.400	2.360	2.380	2.291	9,036,000
2026-05-04	2.430	2.440	2.380	2.400	2.310	7,992,400
2026-04-30	2.400	2.450	2.360	2.410	2.320	13,218,100
2026-04-29	2.380	2.410	2.360	2.410	2.320	11,166,600
2026-04-28	2.340	2.390	2.340	2.380	2.291	15,085,000
2026-04-27	2.330	2.400	2.320	2.330	2.243	17,147,400
2026-04-24	2.350	2.360	2.320	2.340	2.252	6,847,900
2026-04-23	2.310	2.350	2.300	2.350	2.262	6,916,300
2026-04-22	2.340	2.360	2.280	2.310	2.224	10,021,000

← NewerPage 2 of 3 · 122 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.