IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.83	2.86	2.79	2.80	2.80	-0.71%	41,493,000
Jan 15, 2026	2.80	2.85	2.80	2.82	2.82	0.71%	36,726,700
Jan 14, 2026	2.76	2.82	2.75	2.80	2.80	2.19%	51,377,000
Jan 13, 2026	2.97	2.97	2.70	2.74	2.74	-0.36%	125,377,800
Jan 9, 2026	2.71	2.77	2.67	2.75	2.75	0.73%	13,944,400
Jan 8, 2026	2.75	2.83	2.68	2.73	2.73	-0.36%	34,234,300
Jan 7, 2026	2.56	2.76	2.54	2.74	2.74	7.87%	35,007,500
Jan 6, 2026	2.47	2.57	2.47	2.54	2.54	3.25%	11,693,300
Jan 5, 2026	2.31	2.48	2.31	2.46	2.46	6.49%	17,817,600
Jan 2, 2026	2.27	2.31	2.26	2.31	2.31	1.76%	6,412,400
Dec 31, 2025	2.25	2.28	2.22	2.27	2.27	0.44%	5,338,700
Dec 30, 2025	2.25	2.26	2.23	2.26	2.26	0.44%	4,586,700
Dec 29, 2025	2.22	2.27	2.20	2.25	2.25	1.81%	3,718,700
Dec 26, 2025	2.25	2.25	2.20	2.21	2.21	-1.78%	3,651,800
Dec 24, 2025	2.26	2.26	2.22	2.25	2.25	-	1,893,100
Dec 23, 2025	2.28	2.30	2.24	2.25	2.25	-1.32%	7,320,600
Dec 22, 2025	2.26	2.34	2.26	2.28	2.28	0.88%	7,752,100
Dec 19, 2025	2.21	2.29	2.21	2.26	2.26	2.73%	11,150,800
Dec 18, 2025	2.17	2.21	2.17	2.20	2.20	1.38%	4,216,300
Dec 17, 2025	2.20	2.20	2.16	2.17	2.17	-1.36%	4,373,500
Dec 16, 2025	2.19	2.20	2.15	2.20	2.20	0.46%	2,866,800
Dec 15, 2025	2.18	2.19	2.16	2.19	2.19	0.46%	2,815,700
Dec 12, 2025	2.18	2.20	2.16	2.18	2.18	-	4,905,000
Dec 11, 2025	2.22	2.23	2.16	2.18	2.16	-1.80%	5,273,500
Dec 10, 2025	2.21	2.25	2.20	2.22	2.20	0.45%	5,886,400
Dec 9, 2025	2.23	2.24	2.20	2.21	2.19	-0.90%	4,617,200
Dec 8, 2025	2.25	2.26	2.22	2.23	2.21	-0.89%	3,120,100
Dec 5, 2025	2.26	2.29	2.25	2.25	2.23	-0.44%	1,825,300
Dec 4, 2025	2.25	2.28	2.24	2.26	2.24	0.44%	4,826,700
Dec 3, 2025	2.30	2.30	2.24	2.25	2.23	-1.75%	6,976,000
Dec 2, 2025	2.26	2.30	2.26	2.29	2.27	1.33%	4,997,600
Dec 1, 2025	2.31	2.34	2.24	2.26	2.24	-2.16%	7,388,000
Nov 28, 2025	2.45	2.46	2.31	2.31	2.29	-6.85%	12,599,300
Nov 27, 2025	2.46	2.50	2.44	2.48	2.46	0.81%	2,285,600
Nov 26, 2025	2.51	2.52	2.44	2.46	2.44	-1.60%	3,340,700
Nov 25, 2025	2.51	2.51	2.47	2.50	2.48	-0.40%	3,464,500
Nov 24, 2025	2.49	2.51	2.46	2.51	2.49	0.80%	7,152,100
Nov 21, 2025	2.43	2.49	2.41	2.49	2.47	0.40%	4,563,200
Nov 20, 2025	2.39	2.48	2.39	2.48	2.46	4.20%	5,143,400
Nov 19, 2025	2.37	2.40	2.35	2.38	2.36	-	10,026,100
Nov 18, 2025	2.41	2.42	2.37	2.38	2.36	-1.65%	5,726,400
Nov 17, 2025	2.43	2.44	2.39	2.42	2.40	-0.41%	2,521,000
Nov 14, 2025	2.44	2.46	2.41	2.43	2.41	-1.22%	5,330,700
Nov 13, 2025	2.50	2.51	2.46	2.46	2.44	-1.60%	3,192,200
Nov 12, 2025	2.42	2.51	2.42	2.50	2.48	3.73%	10,819,600
Nov 11, 2025	2.46	2.48	2.40	2.41	2.39	-2.03%	9,595,800
Nov 10, 2025	2.49	2.50	2.45	2.46	2.44	-1.20%	8,078,700
Nov 7, 2025	2.49	2.53	2.46	2.49	2.47	-0.40%	11,272,000
Nov 6, 2025	2.48	2.54	2.47	2.50	2.48	1.63%	22,503,200
Nov 5, 2025	2.40	2.47	2.36	2.46	2.44	2.50%	13,888,500