IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.150	2.180	2.140	2.160	2.020	5,667,700
2025-04-24	2.090	2.160	2.090	2.130	1.992	8,145,100
2025-04-23	2.120	2.130	2.080	2.100	1.964	9,173,200
2025-04-22	2.120	2.130	2.080	2.100	1.964	10,307,400
2025-04-21	2.100	2.160	2.080	2.140	2.001	9,897,800
2025-04-18	2.100	2.130	2.080	2.120	1.983	5,183,800
2025-04-17	2.050	2.110	2.040	2.100	1.964	5,918,100
2025-04-16	2.070	2.110	2.040	2.070	1.936	5,563,100
2025-04-15	2.070	2.110	2.060	2.090	1.955	7,717,700
2025-04-14	2.040	2.100	2.030	2.060	1.926	6,481,300
2025-04-11	2.000	2.040	1.960	2.010	1.880	7,790,000
2025-04-10	2.000	2.070	1.970	2.040	1.908	13,861,400
2025-04-09	1.890	1.920	1.830	1.880	1.758	10,303,100
2025-04-08	1.880	1.920	1.870	1.910	1.786	11,202,700
2025-04-07	1.910	1.940	1.800	1.830	1.711	15,837,500
2025-04-04	2.050	2.080	2.020	2.040	1.908	5,188,400
2025-04-03	2.040	2.130	2.010	2.070	1.936	4,955,500
2025-04-02	2.100	2.130	2.060	2.070	1.936	7,516,900
2025-03-28	2.120	2.160	2.100	2.100	1.964	10,339,800
2025-03-27	2.080	2.200	2.080	2.120	1.983	15,841,700
2025-03-26	2.080	2.110	2.030	2.090	1.955	7,145,300
2025-03-25	2.060	2.080	2.010	2.070	1.936	9,107,500
2025-03-24	2.060	2.080	2.010	2.040	1.908	9,214,900
2025-03-21	2.010	2.110	2.000	2.040	1.908	37,517,602
2025-03-20	1.960	2.030	1.940	2.000	1.870	39,891,602
2025-03-19	2.100	2.100	1.860	1.930	1.805	66,167,602
2025-03-17	2.150	2.190	2.110	2.120	1.983	10,212,100
2025-03-14	2.000	2.130	1.980	2.130	1.992	7,720,800
2025-03-13	1.970	2.060	1.970	2.030	1.898	9,977,800
2025-03-12	2.000	2.000	1.920	1.940	1.814	10,491,200
2025-03-11	2.000	2.020	1.950	1.990	1.861	9,498,400
2025-03-10	2.100	2.140	2.010	2.050	1.917	10,801,700
2025-03-07	2.090	2.150	2.030	2.110	1.973	16,309,600
2025-03-06	2.100	2.120	2.050	2.090	1.955	9,707,600
2025-03-05	1.990	2.090	1.990	2.070	1.936	6,194,900
2025-03-04	2.060	2.070	1.980	1.990	1.861	9,354,200
2025-03-03	2.110	2.130	2.070	2.080	1.945	5,846,600
2025-02-28	2.190	2.190	2.100	2.100	1.964	24,285,699
2025-02-27	2.110	2.230	2.100	2.230	2.085	10,341,900
2025-02-26	2.120	2.160	2.110	2.110	1.973	7,708,300
2025-02-25	2.140	2.150	2.050	2.130	1.992	9,285,600
2025-02-24	2.220	2.230	2.130	2.140	2.001	7,361,400
2025-02-21	2.140	2.240	2.130	2.220	2.076	20,949,301
2025-02-20	2.200	2.220	2.100	2.130	1.992	15,321,100
2025-02-19	2.230	2.250	2.180	2.200	2.057	14,198,900
2025-02-18	2.250	2.270	2.200	2.230	2.085	8,585,700
2025-02-17	2.300	2.310	2.200	2.240	2.095	11,643,600
2025-02-14	2.320	2.350	2.280	2.290	2.142	9,378,400
2025-02-13	2.390	2.430	2.290	2.310	2.160	29,122,100
2025-02-12	2.440	2.470	2.370	2.390	2.235	10,980,900
2025-02-10	2.460	2.470	2.390	2.430	2.272	17,947,801
2025-02-07	2.420	2.480	2.400	2.460	2.301	12,249,000
2025-02-06	2.450	2.470	2.380	2.420	2.263	14,114,000
2025-02-05	2.450	2.510	2.420	2.430	2.272	16,147,300
2025-02-04	2.440	2.470	2.400	2.440	2.282	12,391,000
2025-02-03	2.350	2.460	2.300	2.400	2.244	13,146,800
2025-01-31	2.370	2.440	2.370	2.390	2.235	17,172,801
2025-01-28	2.430	2.450	2.340	2.370	2.216	9,909,300
2025-01-27	2.590	2.590	2.410	2.410	2.254	10,490,100
2025-01-24	2.690	2.690	2.550	2.580	2.413	10,879,200

← NewerPage 7 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.