IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	3.10	3.10	2.96	2.96	2.96	-4.52%	16,550,000
Aug 11, 2025	3.02	3.13	3.02	3.10	3.10	1.97%	17,485,300
Aug 8, 2025	3.02	3.04	3.00	3.04	3.04	0.66%	3,682,200
Aug 7, 2025	3.01	3.04	3.01	3.02	3.02	0.33%	8,894,900
Aug 6, 2025	3.02	3.03	2.97	3.01	3.01	-0.66%	12,681,400
Aug 5, 2025	2.98	3.03	2.97	3.03	3.03	2.02%	14,836,300
Aug 4, 2025	2.95	2.99	2.92	2.97	2.97	-	3,395,600
Aug 1, 2025	2.88	3.00	2.87	2.97	2.97	3.85%	13,506,200
Jul 31, 2025	2.85	2.89	2.85	2.86	2.86	-	2,954,700
Jul 30, 2025	2.86	2.88	2.80	2.86	2.86	0.35%	3,379,600
Jul 29, 2025	2.84	2.87	2.82	2.85	2.85	1.06%	3,595,900
Jul 28, 2025	2.89	2.90	2.82	2.82	2.82	-2.08%	3,718,300
Jul 25, 2025	2.90	2.91	2.86	2.88	2.88	-0.69%	2,328,200
Jul 24, 2025	2.90	2.90	2.84	2.90	2.90	0.69%	5,309,900
Jul 23, 2025	2.90	2.90	2.88	2.88	2.88	-0.69%	5,551,700
Jul 22, 2025	2.90	2.92	2.87	2.90	2.90	0.35%	5,492,900
Jul 21, 2025	2.86	2.89	2.80	2.89	2.89	1.05%	9,696,300
Jul 18, 2025	2.68	2.89	2.67	2.86	2.86	7.12%	26,754,400
Jul 17, 2025	2.64	2.67	2.63	2.67	2.67	1.14%	3,607,500
Jul 16, 2025	2.66	2.67	2.64	2.64	2.64	-1.12%	4,200,500
Jul 15, 2025	2.69	2.70	2.67	2.67	2.67	-0.74%	3,397,000
Jul 14, 2025	2.67	2.70	2.66	2.69	2.69	0.75%	4,549,400
Jul 11, 2025	2.64	2.67	2.64	2.67	2.67	1.14%	3,446,300
Jul 10, 2025	2.63	2.65	2.59	2.64	2.64	0.38%	5,949,900
Jul 9, 2025	2.59	2.64	2.57	2.63	2.63	1.54%	5,822,800
Jul 8, 2025	2.57	2.61	2.56	2.59	2.59	-0.38%	3,891,400
Jul 7, 2025	2.63	2.63	2.55	2.60	2.60	-2.62%	9,006,400
Jul 4, 2025	2.67	2.71	2.64	2.67	2.67	-	4,317,400
Jul 3, 2025	2.70	2.70	2.64	2.67	2.67	-1.11%	6,553,800
Jul 2, 2025	2.67	2.70	2.64	2.70	2.70	1.12%	7,041,800
Jul 1, 2025	2.63	2.68	2.61	2.67	2.67	1.91%	6,452,600
Jun 30, 2025	2.58	2.62	2.55	2.62	2.62	2.75%	9,657,300
Jun 26, 2025	2.53	2.57	2.51	2.55	2.55	-0.78%	2,495,100
Jun 25, 2025	2.56	2.59	2.55	2.57	2.51	0.78%	6,356,600
Jun 24, 2025	2.54	2.58	2.53	2.55	2.49	1.19%	4,953,800
Jun 23, 2025	2.52	2.55	2.46	2.52	2.46	-1.18%	8,967,400
Jun 20, 2025	2.57	2.57	2.53	2.55	2.49	-0.78%	14,698,300
Jun 19, 2025	2.58	2.60	2.55	2.57	2.51	-0.39%	6,485,200
Jun 18, 2025	2.58	2.60	2.57	2.58	2.52	-	7,175,300
Jun 17, 2025	2.55	2.60	2.55	2.58	2.52	0.78%	3,801,800
Jun 16, 2025	2.56	2.58	2.52	2.56	2.50	-0.78%	8,092,200
Jun 13, 2025	2.61	2.62	2.55	2.58	2.52	-1.90%	6,554,100
Jun 12, 2025	2.62	2.65	2.61	2.63	2.57	0.38%	8,244,800
Jun 11, 2025	2.52	2.62	2.52	2.62	2.56	3.56%	12,558,200
Jun 10, 2025	2.53	2.55	2.52	2.53	2.47	-0.39%	7,894,000
Jun 9, 2025	2.58	2.60	2.53	2.54	2.48	-1.55%	5,594,300
Jun 6, 2025	2.56	2.58	2.55	2.58	2.52	0.39%	8,824,800
Jun 5, 2025	2.53	2.59	2.52	2.57	2.51	1.58%	10,729,500
Jun 4, 2025	2.47	2.53	2.45	2.53	2.47	2.43%	5,142,300
Jun 3, 2025	2.50	2.51	2.47	2.47	2.41	-1.20%	7,849,200