IJM Corporation Berhad (KLSE:IJM)
Malaysia · Delayed Price · Currency is MYR 2.770
-0.060 (-2.12%)
At close: Sep 29, 2025
IJM Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.83 | 2.84 | 2.77 | 2.77 | 2.77 | -2.12% | 4,921,300 |
| Sep 26, 2025 | 2.83 | 2.84 | 2.80 | 2.83 | 2.83 | - | 8,700,900 |
| Sep 25, 2025 | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -1.74% | 4,589,100 |
| Sep 24, 2025 | 2.86 | 2.89 | 2.85 | 2.88 | 2.88 | - | 2,754,400 |
| Sep 23, 2025 | 2.90 | 2.91 | 2.83 | 2.88 | 2.88 | -0.35% | 6,811,600 |
| Sep 22, 2025 | 2.87 | 2.91 | 2.86 | 2.89 | 2.89 | 0.70% | 5,281,400 |
| Sep 19, 2025 | 2.81 | 2.87 | 2.80 | 2.87 | 2.87 | 2.14% | 13,518,700 |
| Sep 18, 2025 | 2.87 | 2.88 | 2.79 | 2.81 | 2.81 | -2.09% | 8,733,100 |
| Sep 17, 2025 | 2.91 | 2.92 | 2.86 | 2.87 | 2.87 | -1.37% | 9,679,800 |
| Sep 12, 2025 | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | 1.39% | 5,591,200 |
| Sep 11, 2025 | 2.91 | 2.92 | 2.84 | 2.87 | 2.87 | -1.03% | 10,260,600 |
| Sep 10, 2025 | 2.81 | 2.92 | 2.79 | 2.90 | 2.90 | 3.20% | 12,304,900 |
| Sep 9, 2025 | 2.76 | 2.82 | 2.76 | 2.81 | 2.81 | 1.08% | 7,770,400 |
| Sep 8, 2025 | 2.79 | 2.80 | 2.76 | 2.78 | 2.78 | - | 4,551,200 |
| Sep 4, 2025 | 2.78 | 2.81 | 2.74 | 2.78 | 2.78 | - | 7,893,900 |
| Sep 3, 2025 | 2.76 | 2.80 | 2.74 | 2.78 | 2.78 | 0.72% | 9,969,800 |
| Sep 2, 2025 | 2.87 | 2.87 | 2.74 | 2.76 | 2.76 | -3.83% | 23,417,000 |
| Aug 29, 2025 | 2.93 | 2.93 | 2.83 | 2.87 | 2.87 | -2.05% | 10,180,900 |
| Aug 28, 2025 | 2.98 | 2.98 | 2.92 | 2.93 | 2.93 | -1.68% | 9,549,000 |
| Aug 27, 2025 | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | 1.36% | 5,375,100 |
| Aug 26, 2025 | 2.99 | 3.00 | 2.92 | 2.94 | 2.94 | -1.67% | 10,754,400 |
| Aug 25, 2025 | 2.92 | 3.00 | 2.88 | 2.99 | 2.99 | 3.10% | 11,390,300 |
| Aug 22, 2025 | 2.90 | 2.91 | 2.88 | 2.90 | 2.90 | -0.34% | 7,478,800 |
| Aug 21, 2025 | 2.93 | 2.94 | 2.86 | 2.91 | 2.91 | -0.34% | 12,669,500 |
| Aug 20, 2025 | 2.95 | 2.96 | 2.86 | 2.92 | 2.92 | -1.02% | 9,856,000 |
| Aug 19, 2025 | 2.96 | 3.00 | 2.93 | 2.95 | 2.95 | -0.34% | 13,324,900 |
| Aug 18, 2025 | 3.00 | 3.05 | 2.93 | 2.96 | 2.96 | 1.37% | 26,692,800 |
| Aug 15, 2025 | 2.88 | 2.94 | 2.87 | 2.92 | 2.92 | 1.04% | 7,026,800 |
| Aug 14, 2025 | 3.00 | 3.01 | 2.87 | 2.89 | 2.89 | -3.67% | 14,475,400 |
| Aug 13, 2025 | 2.96 | 3.01 | 2.95 | 3.00 | 3.00 | 1.35% | 8,831,600 |
| 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 |