IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	2.640	2.640	2.570	2.580	2.461	4,892,900
2025-10-22	2.640	2.650	2.610	2.640	2.518	3,430,800
2025-10-21	2.620	2.650	2.580	2.640	2.518	9,449,700
2025-10-17	2.640	2.650	2.530	2.590	2.470	16,044,000
2025-10-16	2.720	2.740	2.630	2.640	2.518	6,712,300
2025-10-15	2.740	2.750	2.690	2.710	2.585	3,855,700
2025-10-14	2.760	2.800	2.710	2.730	2.604	6,185,200
2025-10-13	2.740	2.780	2.710	2.750	2.623	8,505,700
2025-10-10	2.760	2.840	2.750	2.790	2.661	9,506,200
2025-10-09	2.710	2.780	2.710	2.760	2.632	5,331,400
2025-10-08	2.740	2.760	2.660	2.720	2.594	12,210,100
2025-10-07	2.750	2.760	2.700	2.740	2.613	11,582,200
2025-10-06	2.810	2.830	2.750	2.750	2.623	7,389,300
2025-10-03	2.810	2.880	2.790	2.800	2.670	8,893,200
2025-10-02	2.790	2.810	2.780	2.810	2.680	6,318,700
2025-10-01	2.810	2.840	2.790	2.790	2.661	4,332,000
2025-09-30	2.770	2.850	2.770	2.820	2.690	10,670,600
2025-09-29	2.830	2.840	2.770	2.770	2.642	4,921,300
2025-09-26	2.830	2.840	2.800	2.830	2.699	8,700,900
2025-09-25	2.870	2.870	2.830	2.830	2.699	4,589,100
2025-09-24	2.860	2.890	2.850	2.880	2.747	2,754,400
2025-09-23	2.900	2.910	2.830	2.880	2.747	6,811,600
2025-09-22	2.870	2.910	2.860	2.890	2.756	5,281,400
2025-09-19	2.810	2.870	2.800	2.870	2.737	13,518,700
2025-09-18	2.870	2.880	2.790	2.810	2.680	8,733,100
2025-09-17	2.910	2.920	2.860	2.870	2.737	9,679,800
2025-09-12	2.880	2.910	2.860	2.910	2.775	5,591,200
2025-09-11	2.910	2.920	2.840	2.870	2.737	10,260,600
2025-09-10	2.810	2.920	2.790	2.900	2.766	12,304,900
2025-09-09	2.760	2.820	2.760	2.810	2.680	7,770,400
2025-09-08	2.790	2.800	2.760	2.780	2.651	4,551,200
2025-09-04	2.780	2.810	2.740	2.780	2.651	7,893,900
2025-09-03	2.760	2.800	2.740	2.780	2.651	9,969,800
2025-09-02	2.870	2.870	2.740	2.760	2.632	23,417,000
2025-08-29	2.930	2.930	2.830	2.870	2.737	10,180,900
2025-08-28	2.980	2.980	2.920	2.930	2.794	9,549,000
2025-08-27	2.940	2.990	2.920	2.980	2.842	5,375,100
2025-08-26	2.990	3.000	2.920	2.940	2.804	10,754,400
2025-08-25	2.920	3.000	2.880	2.990	2.852	11,390,300
2025-08-22	2.900	2.910	2.880	2.900	2.766	7,478,800
2025-08-21	2.930	2.940	2.860	2.910	2.775	12,669,500
2025-08-20	2.950	2.960	2.860	2.920	2.785	9,856,000
2025-08-19	2.960	3.000	2.930	2.950	2.813	13,324,900
2025-08-18	3.000	3.050	2.930	2.960	2.823	26,692,801
2025-08-15	2.880	2.940	2.870	2.920	2.785	7,026,800
2025-08-14	3.000	3.010	2.870	2.890	2.756	14,475,400
2025-08-13	2.960	3.010	2.950	3.000	2.861	8,831,600
2025-08-12	3.100	3.100	2.960	2.960	2.823	16,550,000
2025-08-11	3.020	3.130	3.020	3.100	2.957	17,485,301
2025-08-08	3.020	3.040	3.000	3.040	2.899	3,682,200
2025-08-07	3.010	3.040	3.010	3.020	2.880	8,894,900
2025-08-06	3.020	3.030	2.970	3.010	2.871	12,681,400
2025-08-05	2.980	3.030	2.970	3.030	2.890	14,836,300
2025-08-04	2.950	2.990	2.920	2.970	2.833	3,395,600
2025-08-01	2.880	3.000	2.870	2.970	2.833	13,506,200
2025-07-31	2.850	2.890	2.850	2.860	2.728	2,954,700
2025-07-30	2.860	2.880	2.800	2.860	2.728	3,379,600
2025-07-29	2.840	2.870	2.820	2.850	2.718	3,595,900
2025-07-28	2.890	2.900	2.820	2.820	2.690	3,718,300
2025-07-25	2.900	2.910	2.860	2.880	2.747	2,328,200

← NewerPage 5 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.