IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.570	2.640	2.430	2.490	2.397	54,595,898
2026-01-20	2.500	2.590	2.490	2.570	2.474	67,536,305
2026-01-19	2.750	2.810	2.340	2.650	2.551	108,573,508
2026-01-16	2.830	2.860	2.790	2.800	2.695	41,493,000
2026-01-15	2.800	2.850	2.800	2.820	2.714	36,726,699
2026-01-14	2.760	2.820	2.750	2.800	2.695	51,377,000
2026-01-13	2.970	2.970	2.700	2.740	2.637	125,377,797
2026-01-09	2.710	2.770	2.670	2.750	2.647	13,944,400
2026-01-08	2.750	2.830	2.680	2.730	2.628	34,234,301
2026-01-07	2.560	2.760	2.540	2.740	2.637	35,007,500
2026-01-06	2.470	2.570	2.470	2.540	2.445	11,693,300
2026-01-05	2.310	2.480	2.310	2.460	2.368	17,817,600
2026-01-02	2.270	2.310	2.260	2.310	2.224	6,412,400
2025-12-31	2.250	2.280	2.220	2.270	2.185	5,338,700
2025-12-30	2.250	2.260	2.230	2.260	2.175	4,586,700
2025-12-29	2.220	2.270	2.200	2.250	2.166	3,718,700
2025-12-26	2.250	2.250	2.200	2.210	2.127	3,651,800
2025-12-24	2.260	2.260	2.220	2.250	2.166	1,893,100
2025-12-23	2.280	2.300	2.240	2.250	2.166	7,320,600
2025-12-22	2.260	2.340	2.260	2.280	2.195	7,752,100
2025-12-19	2.210	2.290	2.210	2.260	2.175	11,150,800
2025-12-18	2.170	2.210	2.170	2.200	2.118	4,216,300
2025-12-17	2.200	2.200	2.160	2.170	2.089	4,373,500
2025-12-16	2.190	2.200	2.150	2.200	2.118	2,866,800
2025-12-15	2.180	2.190	2.160	2.190	2.108	2,815,700
2025-12-12	2.180	2.200	2.160	2.180	2.098	4,905,000
2025-12-11	2.220	2.230	2.160	2.180	2.079	5,273,500
2025-12-10	2.210	2.250	2.200	2.220	2.117	5,886,400
2025-12-09	2.230	2.240	2.200	2.210	2.108	4,617,200
2025-12-08	2.250	2.260	2.220	2.230	2.127	3,120,100
2025-12-05	2.260	2.290	2.250	2.250	2.146	1,825,300
2025-12-04	2.250	2.280	2.240	2.260	2.155	4,826,700
2025-12-03	2.300	2.300	2.240	2.250	2.146	6,976,000
2025-12-02	2.260	2.300	2.260	2.290	2.184	4,997,600
2025-12-01	2.310	2.340	2.240	2.260	2.155	7,388,000
2025-11-28	2.450	2.460	2.310	2.310	2.203	12,599,300
2025-11-27	2.460	2.500	2.440	2.480	2.365	2,285,600
2025-11-26	2.510	2.520	2.440	2.460	2.346	3,340,700
2025-11-25	2.510	2.510	2.470	2.500	2.384	3,464,500
2025-11-24	2.490	2.510	2.460	2.510	2.394	7,152,100
2025-11-21	2.430	2.490	2.410	2.490	2.375	4,563,200
2025-11-20	2.390	2.480	2.390	2.480	2.365	5,143,400
2025-11-19	2.370	2.400	2.350	2.380	2.270	10,026,100
2025-11-18	2.410	2.420	2.370	2.380	2.270	5,726,400
2025-11-17	2.430	2.440	2.390	2.420	2.308	2,521,000
2025-11-14	2.440	2.460	2.410	2.430	2.318	5,330,700
2025-11-13	2.500	2.510	2.460	2.460	2.346	3,192,200
2025-11-12	2.420	2.510	2.420	2.500	2.384	10,819,600
2025-11-11	2.460	2.480	2.400	2.410	2.298	9,595,800
2025-11-10	2.490	2.500	2.450	2.460	2.346	8,078,700
2025-11-07	2.490	2.530	2.460	2.490	2.375	11,272,000
2025-11-06	2.480	2.540	2.470	2.500	2.384	22,503,199
2025-11-05	2.400	2.470	2.360	2.460	2.346	13,888,500
2025-11-04	2.450	2.460	2.390	2.400	2.289	7,296,000
2025-11-03	2.490	2.500	2.430	2.450	2.337	12,030,300
2025-10-31	2.600	2.610	2.450	2.480	2.365	20,830,400
2025-10-30	2.650	2.670	2.580	2.590	2.470	5,298,200
2025-10-29	2.640	2.660	2.590	2.640	2.518	4,303,800
2025-10-28	2.590	2.640	2.560	2.630	2.508	5,690,700
2025-10-27	2.630	2.690	2.550	2.560	2.442	14,255,300

← NewerPage 4 of 21 · 1,224 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.