IJM Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.730	2.740	2.620	2.630	2.630	11,678,800
2026-10-15	2.740	2.750	2.670	2.710	2.710	6,824,100
2026-10-14	2.820	2.820	2.730	2.740	2.740	8,898,400
2026-10-13	2.830	2.850	2.730	2.820	2.820	12,950,300
2026-10-12	2.850	2.870	2.780	2.800	2.800	7,128,900
2026-10-09	2.770	2.860	2.750	2.850	2.850	17,936,700
2026-10-08	2.840	2.840	2.760	2.780	2.780	9,110,100
2026-10-07	2.770	2.860	2.740	2.850	2.850	9,638,400
2026-10-06	2.720	2.780	2.720	2.760	2.760	9,538,500
2026-10-05	2.830	2.830	2.710	2.730	2.730	7,191,000
2026-10-02	2.820	2.840	2.790	2.810	2.810	6,988,400
2026-10-01	2.930	2.930	2.790	2.810	2.810	12,393,000
2026-09-30	2.890	2.940	2.870	2.910	2.910	14,508,400
2026-09-29	2.880	2.940	2.810	2.900	2.900	13,725,700
2026-09-28	3.040	3.050	2.950	3.010	2.910	21,984,200
2026-09-25	2.930	3.070	2.910	3.030	2.929	29,755,500
2026-09-24	2.900	2.950	2.870	2.930	2.833	15,582,300
2026-09-23	2.870	2.940	2.860	2.910	2.813	16,219,300
2026-09-22	2.850	2.880	2.820	2.860	2.765	9,518,900
2026-09-21	2.800	2.890	2.780	2.840	2.746	11,463,800
2026-09-18	2.770	2.860	2.770	2.790	2.697	18,593,801

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.