IJM Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	2.690	2.690	2.550	2.580	2.413	10,879,200
2025-01-23	2.700	2.710	2.650	2.690	2.516	4,338,300
2025-01-22	2.780	2.780	2.680	2.680	2.506	15,973,900
2025-01-21	2.660	2.770	2.600	2.770	2.590	10,952,900
2025-01-20	2.630	2.650	2.550	2.630	2.459	11,461,800
2025-01-17	2.530	2.620	2.460	2.600	2.431	19,702,400
2025-01-16	2.760	2.770	2.540	2.550	2.385	25,037,400
2025-01-15	2.880	2.930	2.710	2.710	2.534	9,210,200
2025-01-14	3.010	3.020	2.870	2.870	2.684	11,825,300
2025-01-13	3.000	3.020	2.970	2.980	2.787	5,829,000
2025-01-10	3.090	3.120	3.030	3.030	2.834	4,554,100
2025-01-09	3.230	3.230	3.060	3.080	2.880	13,160,600
2025-01-08	3.220	3.300	3.190	3.230	3.021	12,708,300
2025-01-07	3.190	3.250	3.170	3.210	3.002	14,180,600
2025-01-06	3.090	3.210	3.080	3.190	2.983	18,632,600
2025-01-03	3.100	3.120	3.050	3.080	2.880	5,164,500
2025-01-02	3.050	3.100	3.030	3.100	2.899	6,417,000
2024-12-31	3.100	3.100	3.020	3.040	2.843	9,042,200
2024-12-30	2.990	3.130	2.980	3.100	2.899	12,170,700
2024-12-27	2.900	3.020	2.900	3.010	2.815	6,907,600
2024-12-26	2.900	2.940	2.900	2.900	2.712	2,825,100
2024-12-24	2.910	2.920	2.880	2.880	2.693	1,982,600
2024-12-23	2.860	2.920	2.850	2.910	2.721	5,558,900
2024-12-20	2.900	2.910	2.860	2.860	2.675	9,386,500
2024-12-19	2.850	2.900	2.840	2.900	2.712	3,043,200
2024-12-18	2.870	2.910	2.860	2.890	2.703	4,141,600
2024-12-17	2.900	2.920	2.840	2.860	2.675	7,642,100
2024-12-16	2.910	2.940	2.880	2.890	2.703	8,640,700
2024-12-13	2.870	2.930	2.870	2.900	2.712	7,816,800
2024-12-12	2.850	2.900	2.850	2.880	2.675	4,362,000
2024-12-11	2.900	2.920	2.850	2.860	2.656	4,379,000
2024-12-10	2.910	2.910	2.870	2.890	2.684	4,084,300
2024-12-09	2.900	2.950	2.900	2.910	2.702	6,646,200
2024-12-06	2.900	2.930	2.890	2.900	2.693	6,367,200
2024-12-05	2.970	2.990	2.890	2.890	2.684	5,927,700
2024-12-04	2.950	3.000	2.940	2.950	2.740	4,794,700
2024-12-03	2.990	3.000	2.940	2.950	2.740	8,298,600
2024-12-02	2.980	3.000	2.940	2.960	2.749	3,772,500
2024-11-29	2.920	3.020	2.920	2.980	2.767	7,401,000
2024-11-28	2.850	2.950	2.830	2.910	2.702	8,955,100
2024-11-27	2.930	2.940	2.810	2.820	2.619	10,714,000
2024-11-26	3.020	3.030	2.840	2.890	2.684	12,261,800
2024-11-25	3.060	3.090	3.010	3.010	2.795	9,425,500
2024-11-22	2.950	3.100	2.940	3.050	2.832	8,070,400
2024-11-21	3.050	3.060	2.920	2.940	2.730	8,790,800
2024-11-20	2.980	3.050	2.980	3.020	2.805	5,637,700
2024-11-19	2.980	3.040	2.980	2.980	2.767	8,172,300
2024-11-18	2.940	2.990	2.930	2.980	2.767	3,743,000
2024-11-15	2.950	3.020	2.940	2.940	2.730	8,348,300
2024-11-14	3.040	3.080	2.940	2.940	2.730	10,952,100
2024-11-13	3.060	3.070	3.020	3.040	2.823	4,602,000
2024-11-12	3.080	3.100	3.030	3.070	2.851	6,397,400
2024-11-11	3.060	3.090	3.040	3.080	2.860	5,051,200
2024-11-08	3.090	3.100	3.050	3.070	2.851	3,720,200
2024-11-07	3.140	3.180	3.060	3.070	2.851	10,134,100
2024-11-06	3.020	3.130	3.020	3.130	2.907	5,234,600
2024-11-05	3.080	3.110	3.010	3.030	2.814	11,333,500
2024-11-04	3.020	3.090	3.020	3.060	2.842	4,073,900
2024-11-01	2.980	3.070	2.960	3.020	2.805	7,222,500
2024-10-30	3.010	3.070	3.000	3.030	2.814	6,563,400

← NewerPage 8 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.