IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.280	2.350	2.280	2.340	2.252	6,421,400
2026-04-20	2.290	2.340	2.280	2.280	2.195	9,139,400
2026-04-17	2.370	2.370	2.280	2.300	2.214	23,197,100
2026-04-16	2.320	2.370	2.310	2.370	2.281	18,305,199
2026-04-15	2.280	2.320	2.280	2.320	2.233	9,580,900
2026-04-14	2.290	2.290	2.260	2.270	2.185	13,276,100
2026-04-13	2.310	2.320	2.250	2.280	2.195	4,948,600
2026-04-10	2.290	2.370	2.290	2.330	2.243	4,940,800
2026-04-09	2.290	2.310	2.280	2.290	2.204	7,256,600
2026-04-08	2.320	2.340	2.270	2.280	2.195	9,599,700
2026-04-07	2.330	2.340	2.280	2.280	2.195	3,921,300
2026-04-06	2.320	2.410	2.280	2.360	2.272	5,578,200
2026-04-03	2.280	2.320	2.270	2.310	2.224	2,717,500
2026-04-02	2.260	2.310	2.230	2.260	2.175	4,846,400
2026-04-01	2.240	2.290	2.210	2.230	2.147	8,694,100
2026-03-31	2.260	2.310	2.150	2.190	2.108	15,011,400
2026-03-30	2.480	2.490	2.220	2.250	2.166	29,160,801
2026-03-27	2.420	2.540	2.390	2.480	2.387	20,318,500
2026-03-26	2.390	2.400	2.360	2.370	2.281	2,364,700
2026-03-25	2.460	2.460	2.370	2.390	2.301	4,698,800
2026-03-24	2.350	2.440	2.310	2.420	2.329	7,000,000
2026-03-19	2.320	2.370	2.320	2.370	2.281	3,769,400
2026-03-18	2.330	2.360	2.310	2.330	2.243	6,194,500
2026-03-17	2.350	2.370	2.310	2.310	2.224	6,677,900
2026-03-16	2.370	2.410	2.300	2.310	2.224	5,222,200
2026-03-13	2.450	2.520	2.300	2.320	2.233	11,826,400
2026-03-12	2.340	2.460	2.320	2.430	2.339	6,825,300
2026-03-11	2.320	2.360	2.320	2.330	2.243	3,849,700
2026-03-10	2.330	2.370	2.300	2.310	2.224	9,773,700
2026-03-09	2.320	2.330	2.260	2.290	2.204	3,334,000
2026-03-06	2.360	2.370	2.330	2.330	2.243	5,827,800
2026-03-05	2.420	2.440	2.360	2.370	2.281	6,478,100
2026-03-04	2.450	2.490	2.380	2.410	2.320	5,966,600
2026-03-03	2.490	2.520	2.430	2.430	2.339	4,844,100
2026-03-02	2.480	2.500	2.440	2.480	2.387	6,493,600
2026-02-27	2.560	2.580	2.500	2.510	2.416	9,806,300
2026-02-26	2.550	2.620	2.550	2.570	2.474	8,470,000
2026-02-25	2.550	2.570	2.530	2.540	2.445	4,871,700
2026-02-24	2.590	2.610	2.540	2.550	2.455	8,658,100
2026-02-23	2.670	2.680	2.570	2.590	2.493	15,000,100
2026-02-20	2.690	2.690	2.660	2.670	2.570	2,135,000
2026-02-19	2.650	2.720	2.650	2.680	2.580	7,112,200
2026-02-16	2.620	2.660	2.600	2.650	2.551	4,571,400
2026-02-13	2.630	2.650	2.620	2.620	2.522	6,217,000
2026-02-12	2.670	2.680	2.640	2.650	2.551	9,763,300
2026-02-11	2.700	2.730	2.660	2.660	2.560	12,908,500
2026-02-10	2.690	2.750	2.680	2.700	2.599	9,153,600
2026-02-09	2.740	2.770	2.670	2.680	2.580	13,429,100
2026-02-06	2.800	2.820	2.720	2.730	2.628	29,062,600
2026-02-05	2.740	2.860	2.740	2.800	2.695	30,232,600
2026-02-04	2.740	2.770	2.720	2.740	2.637	13,110,100
2026-02-03	2.690	2.740	2.650	2.730	2.628	13,971,000
2026-01-30	2.700	2.730	2.680	2.680	2.580	5,487,800
2026-01-29	2.740	2.740	2.670	2.700	2.599	22,869,500
2026-01-28	2.770	2.790	2.700	2.730	2.628	16,150,200
2026-01-27	2.740	2.830	2.720	2.770	2.666	29,842,900
2026-01-26	2.710	2.750	2.670	2.730	2.628	25,275,900
2026-01-23	2.650	2.670	2.600	2.640	2.541	15,065,200
2026-01-22	2.590	2.700	2.550	2.640	2.541	46,941,602
2026-01-21	2.570	2.640	2.430	2.490	2.397	54,595,898

← NewerPage 3 of 5 · 243 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.