IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.900	2.900	2.840	2.900	2.766	5,309,900
2025-07-23	2.900	2.900	2.880	2.880	2.747	5,551,700
2025-07-22	2.900	2.920	2.870	2.900	2.766	5,492,900
2025-07-21	2.860	2.890	2.800	2.890	2.756	9,696,300
2025-07-18	2.680	2.890	2.670	2.860	2.728	26,754,400
2025-07-17	2.640	2.670	2.630	2.670	2.546	3,607,500
2025-07-16	2.660	2.670	2.640	2.640	2.518	4,200,500
2025-07-15	2.690	2.700	2.670	2.670	2.546	3,397,000
2025-07-14	2.670	2.700	2.660	2.690	2.566	4,549,400
2025-07-11	2.640	2.670	2.640	2.670	2.546	3,446,300
2025-07-10	2.630	2.650	2.590	2.640	2.518	5,949,900
2025-07-09	2.590	2.640	2.570	2.630	2.508	5,822,800
2025-07-08	2.570	2.610	2.560	2.590	2.470	3,891,400
2025-07-07	2.630	2.630	2.550	2.600	2.480	9,006,400
2025-07-04	2.670	2.710	2.640	2.670	2.546	4,317,400
2025-07-03	2.700	2.700	2.640	2.670	2.546	6,553,800
2025-07-02	2.670	2.700	2.640	2.700	2.575	7,041,800
2025-07-01	2.630	2.680	2.610	2.670	2.546	6,452,600
2025-06-30	2.580	2.620	2.550	2.620	2.499	9,657,300
2025-06-26	2.530	2.570	2.510	2.550	2.432	2,495,100
2025-06-25	2.560	2.590	2.550	2.570	2.403	6,356,600
2025-06-24	2.540	2.580	2.530	2.550	2.385	4,953,800
2025-06-23	2.520	2.550	2.460	2.520	2.357	8,967,400
2025-06-20	2.570	2.570	2.530	2.550	2.385	14,698,300
2025-06-19	2.580	2.600	2.550	2.570	2.403	6,485,200
2025-06-18	2.580	2.600	2.570	2.580	2.413	7,175,300
2025-06-17	2.550	2.600	2.550	2.580	2.413	3,801,800
2025-06-16	2.560	2.580	2.520	2.560	2.394	8,092,200
2025-06-13	2.610	2.620	2.550	2.580	2.413	6,554,100
2025-06-12	2.620	2.650	2.610	2.630	2.459	8,244,800
2025-06-11	2.520	2.620	2.520	2.620	2.450	12,558,200
2025-06-10	2.530	2.550	2.520	2.530	2.366	7,894,000
2025-06-09	2.580	2.600	2.530	2.540	2.375	5,594,300
2025-06-06	2.560	2.580	2.550	2.580	2.413	8,824,800
2025-06-05	2.530	2.590	2.520	2.570	2.403	10,729,500
2025-06-04	2.470	2.530	2.450	2.530	2.366	5,142,300
2025-06-03	2.500	2.510	2.470	2.470	2.310	7,849,200
2025-05-30	2.420	2.500	2.380	2.500	2.338	8,800,500
2025-05-29	2.450	2.470	2.410	2.430	2.272	3,403,000
2025-05-28	2.390	2.450	2.380	2.450	2.291	13,816,700
2025-05-27	2.380	2.400	2.350	2.380	2.226	2,427,800
2025-05-26	2.390	2.410	2.380	2.400	2.244	2,312,500
2025-05-23	2.380	2.410	2.370	2.410	2.254	2,041,700
2025-05-22	2.370	2.380	2.330	2.380	2.226	4,707,100
2025-05-21	2.390	2.410	2.370	2.390	2.235	5,787,700
2025-05-20	2.370	2.400	2.370	2.380	2.226	7,053,400
2025-05-19	2.380	2.390	2.340	2.360	2.207	5,496,400
2025-05-16	2.400	2.420	2.360	2.380	2.226	9,890,700
2025-05-15	2.370	2.420	2.360	2.400	2.244	7,324,400
2025-05-14	2.370	2.400	2.340	2.370	2.216	15,251,100
2025-05-13	2.380	2.410	2.350	2.360	2.207	14,151,300
2025-05-09	2.300	2.340	2.280	2.340	2.188	7,177,000
2025-05-08	2.280	2.330	2.230	2.300	2.151	10,394,800
2025-05-07	2.260	2.300	2.250	2.280	2.132	7,945,200
2025-05-06	2.290	2.300	2.250	2.270	2.123	3,556,900
2025-05-05	2.310	2.350	2.250	2.290	2.142	7,665,100
2025-05-02	2.270	2.330	2.250	2.290	2.142	8,119,900
2025-04-30	2.250	2.290	2.230	2.270	2.123	9,705,300
2025-04-29	2.210	2.250	2.180	2.240	2.095	9,345,900
2025-04-28	2.150	2.230	2.140	2.220	2.076	9,475,600

← NewerPage 6 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.