IJM Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.030 | 3.080 | 3.010 | 3.030 | 2.814 | 5,172,500 |
| 2024-10-28 | 3.000 | 3.060 | 3.000 | 3.040 | 2.823 | 9,437,000 |
| 2024-10-25 | 3.000 | 3.030 | 2.950 | 3.010 | 2.795 | 6,560,800 |
| 2024-10-24 | 3.000 | 3.020 | 2.970 | 2.980 | 2.767 | 4,915,200 |
| 2024-10-23 | 2.990 | 3.050 | 2.960 | 3.000 | 2.786 | 6,241,000 |
| 2024-10-22 | 2.910 | 3.030 | 2.910 | 2.980 | 2.767 | 7,491,300 |
| 2024-10-21 | 2.930 | 2.950 | 2.850 | 2.920 | 2.712 | 4,613,200 |
| 2024-10-18 | 2.960 | 2.980 | 2.910 | 2.950 | 2.740 | 6,196,900 |
| 2024-10-17 | 2.880 | 2.950 | 2.880 | 2.940 | 2.730 | 12,718,100 |
| 2024-10-16 | 2.920 | 2.940 | 2.840 | 2.880 | 2.675 | 12,788,300 |
| 2024-10-15 | 3.000 | 3.000 | 2.920 | 2.930 | 2.721 | 13,547,400 |
| 2024-10-14 | 3.000 | 3.000 | 2.970 | 2.990 | 2.777 | 4,287,900 |
| 2024-10-11 | 2.980 | 3.000 | 2.950 | 2.990 | 2.777 | 2,428,500 |
| 2024-10-10 | 2.990 | 3.020 | 2.980 | 2.980 | 2.767 | 7,359,700 |
| 2024-10-09 | 2.910 | 2.990 | 2.900 | 2.960 | 2.749 | 7,995,800 |
| 2024-10-08 | 2.840 | 2.910 | 2.810 | 2.900 | 2.693 | 7,448,300 |
| 2024-10-07 | 2.890 | 2.890 | 2.810 | 2.840 | 2.637 | 8,874,900 |
| 2024-10-04 | 2.850 | 2.890 | 2.820 | 2.870 | 2.665 | 6,243,900 |
| 2024-10-03 | 2.930 | 2.940 | 2.850 | 2.850 | 2.647 | 8,644,700 |
| 2024-10-02 | 2.970 | 2.990 | 2.850 | 2.930 | 2.721 | 9,544,900 |
| 2024-10-01 | 2.930 | 3.020 | 2.920 | 2.990 | 2.777 | 5,526,600 |
| 2024-09-30 | 3.060 | 3.060 | 2.930 | 2.930 | 2.721 | 7,116,500 |
| 2024-09-27 | 3.070 | 3.090 | 2.970 | 3.060 | 2.842 | 7,860,900 |
| 2024-09-26 | 3.040 | 3.100 | 3.030 | 3.050 | 2.832 | 10,157,200 |
| 2024-09-25 | 3.060 | 3.100 | 3.040 | 3.040 | 2.823 | 6,621,300 |
| 2024-09-24 | 3.110 | 3.140 | 3.050 | 3.050 | 2.832 | 7,929,500 |
| 2024-09-23 | 3.190 | 3.250 | 3.100 | 3.110 | 2.888 | 8,898,100 |
| 2024-09-20 | 3.130 | 3.210 | 3.100 | 3.210 | 2.981 | 27,529,301 |
| 2024-09-19 | 2.980 | 3.130 | 2.980 | 3.100 | 2.879 | 11,306,700 |
| 2024-09-18 | 2.940 | 3.010 | 2.930 | 2.980 | 2.767 | 4,656,300 |
| 2024-09-17 | 2.980 | 3.010 | 2.930 | 2.930 | 2.721 | 3,936,500 |
| 2024-09-13 | 2.980 | 3.040 | 2.920 | 2.990 | 2.777 | 5,573,400 |
| 2024-09-12 | 2.860 | 2.980 | 2.840 | 2.960 | 2.749 | 5,986,600 |
| 2024-09-11 | 2.880 | 2.880 | 2.840 | 2.840 | 2.637 | 8,015,400 |
| 2024-09-10 | 2.880 | 2.910 | 2.840 | 2.870 | 2.665 | 5,775,300 |
| 2024-09-09 | 2.820 | 2.890 | 2.800 | 2.870 | 2.665 | 13,310,400 |
| 2024-09-06 | 2.930 | 2.950 | 2.830 | 2.840 | 2.637 | 5,759,600 |
| 2024-09-05 | 2.950 | 2.960 | 2.900 | 2.930 | 2.721 | 6,245,100 |
| 2024-09-04 | 2.910 | 3.000 | 2.880 | 2.960 | 2.749 | 5,361,900 |
| 2024-09-03 | 2.990 | 3.030 | 2.930 | 2.970 | 2.758 | 11,004,000 |
| 2024-09-02 | 2.880 | 3.010 | 2.870 | 2.980 | 2.767 | 11,572,300 |
| 2024-08-30 | 2.850 | 2.910 | 2.800 | 2.870 | 2.665 | 17,812,900 |
| 2024-08-29 | 3.000 | 3.000 | 2.830 | 2.860 | 2.656 | 39,519,102 |
| 2024-08-28 | 3.150 | 3.180 | 3.060 | 3.120 | 2.897 | 10,202,200 |
| 2024-08-27 | 3.090 | 3.180 | 3.080 | 3.150 | 2.925 | 11,060,300 |
| 2024-08-26 | 3.110 | 3.160 | 3.060 | 3.100 | 2.879 | 6,511,700 |
| 2024-08-23 | 3.180 | 3.180 | 3.080 | 3.110 | 2.888 | 11,326,000 |
| 2024-08-22 | 3.270 | 3.270 | 3.160 | 3.210 | 2.981 | 12,016,300 |
| 2024-08-21 | 3.270 | 3.340 | 3.200 | 3.230 | 3.000 | 8,780,500 |
| 2024-08-20 | 3.300 | 3.400 | 3.180 | 3.270 | 3.037 | 23,313,301 |
| 2024-08-19 | 3.230 | 3.240 | 3.150 | 3.200 | 2.972 | 7,562,000 |
| 2024-08-16 | 3.190 | 3.280 | 3.160 | 3.200 | 2.972 | 4,877,300 |
| 2024-08-15 | 3.250 | 3.250 | 3.160 | 3.180 | 2.953 | 6,504,700 |
| 2024-08-14 | 3.210 | 3.260 | 3.180 | 3.230 | 3.000 | 8,137,700 |
| 2024-08-12 | 3.250 | 3.260 | 3.190 | 3.230 | 3.000 | 10,362,400 |
| 2024-08-09 | 3.200 | 3.260 | 3.150 | 3.200 | 2.972 | 14,670,800 |
| 2024-08-08 | 3.140 | 3.190 | 3.080 | 3.130 | 2.907 | 7,420,300 |
| 2024-08-07 | 3.140 | 3.230 | 3.030 | 3.180 | 2.953 | 15,118,100 |
| 2024-08-06 | 2.980 | 3.130 | 2.870 | 3.120 | 2.897 | 27,163,400 |
| 2024-08-05 | 3.170 | 3.190 | 2.880 | 2.940 | 2.730 | 56,164,199 |
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.