IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	1.470	1.520	1.470	1.510	1.317	3,098,300
2022-02-16	1.450	1.470	1.450	1.470	1.282	2,451,200
2022-02-15	1.460	1.470	1.440	1.450	1.265	2,459,600
2022-02-14	1.460	1.470	1.450	1.450	1.265	2,169,700
2022-02-11	1.460	1.480	1.460	1.460	1.273	1,715,400
2022-02-10	1.460	1.470	1.450	1.460	1.273	2,053,000
2022-02-09	1.450	1.480	1.440	1.450	1.265	2,511,800
2022-02-08	1.440	1.450	1.440	1.440	1.256	349,600
2022-02-07	1.430	1.480	1.420	1.440	1.256	2,049,800
2022-02-04	1.410	1.430	1.410	1.420	1.238	1,314,900
2022-02-03	1.420	1.420	1.410	1.410	1.230	515,900
2022-01-31	1.400	1.420	1.390	1.420	1.238	793,300
2022-01-28	1.420	1.440	1.390	1.390	1.212	3,793,000
2022-01-27	1.420	1.440	1.410	1.410	1.230	1,767,500
2022-01-26	1.420	1.440	1.420	1.430	1.247	936,600
2022-01-25	1.450	1.450	1.410	1.420	1.238	3,198,600
2022-01-24	1.450	1.460	1.440	1.450	1.265	2,105,700
2022-01-21	1.460	1.470	1.450	1.460	1.273	1,746,200
2022-01-20	1.470	1.480	1.460	1.460	1.273	1,881,000
2022-01-19	1.480	1.490	1.470	1.480	1.291	3,868,700
2022-01-17	1.500	1.500	1.480	1.490	1.299	1,155,900
2022-01-14	1.500	1.500	1.480	1.490	1.299	1,981,800
2022-01-13	1.500	1.500	1.490	1.500	1.308	2,761,300
2022-01-12	1.500	1.510	1.480	1.500	1.308	2,944,600
2022-01-11	1.500	1.510	1.490	1.490	1.299	3,939,200
2022-01-10	1.500	1.520	1.490	1.500	1.308	4,210,500
2022-01-07	1.500	1.510	1.490	1.500	1.308	1,981,200
2022-01-06	1.510	1.530	1.490	1.500	1.308	5,294,100
2022-01-05	1.510	1.520	1.500	1.510	1.317	2,983,800
2022-01-04	1.530	1.530	1.500	1.510	1.317	2,595,400
2022-01-03	1.530	1.540	1.520	1.520	1.326	1,260,300
2021-12-31	1.550	1.560	1.520	1.520	1.326	3,457,100
2021-12-30	1.540	1.560	1.530	1.550	1.352	2,768,600
2021-12-29	1.550	1.550	1.530	1.530	1.334	854,600
2021-12-28	1.540	1.560	1.520	1.550	1.352	1,659,200
2021-12-27	1.550	1.560	1.540	1.540	1.343	491,900
2021-12-24	1.530	1.560	1.520	1.550	1.352	923,300
2021-12-23	1.510	1.540	1.500	1.530	1.334	3,399,600
2021-12-22	1.520	1.520	1.500	1.510	1.317	1,556,200
2021-12-21	1.510	1.520	1.500	1.500	1.308	2,258,500
2021-12-20	1.520	1.520	1.500	1.500	1.308	3,551,300
2021-12-17	1.510	1.520	1.500	1.520	1.326	3,223,000
2021-12-16	1.550	1.550	1.510	1.520	1.326	4,907,900
2021-12-15	1.540	1.550	1.530	1.540	1.343	2,293,600
2021-12-14	1.600	1.600	1.520	1.530	1.334	8,068,500
2021-12-13	1.770	1.790	1.760	1.760	1.518	2,684,000
2021-12-10	1.780	1.790	1.760	1.770	1.526	1,286,200
2021-12-09	1.760	1.770	1.750	1.770	1.526	1,929,100
2021-12-08	1.760	1.770	1.750	1.750	1.509	1,571,500
2021-12-07	1.750	1.760	1.730	1.750	1.509	2,881,900
2021-12-06	1.750	1.760	1.730	1.750	1.509	2,619,000
2021-12-02	1.760	1.770	1.750	1.750	1.509	2,438,900
2021-12-01	1.760	1.790	1.760	1.760	1.518	2,908,800
2021-11-30	1.830	1.860	1.760	1.760	1.518	9,641,700
2021-11-29	1.750	1.790	1.730	1.790	1.543	912,100
2021-11-26	1.800	1.800	1.740	1.750	1.509	3,194,000
2021-11-25	1.800	1.800	1.780	1.790	1.543	759,000
2021-11-24	1.800	1.810	1.790	1.800	1.552	3,872,800
2021-11-23	1.800	1.820	1.790	1.800	1.552	4,977,500
2021-11-22	1.790	1.810	1.790	1.800	1.552	4,813,000

← NewerPage 20 of 21 · 1,222 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.