IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.80	2.82	2.72	2.73	2.73	-2.50%	29,062,600
Feb 5, 2026	2.74	2.86	2.74	2.80	2.80	2.19%	30,232,600
Feb 4, 2026	2.74	2.77	2.72	2.74	2.74	0.37%	13,110,100
Feb 3, 2026	2.69	2.74	2.65	2.73	2.73	1.87%	13,971,000
Jan 30, 2026	2.70	2.73	2.68	2.68	2.68	-0.74%	5,487,800
Jan 29, 2026	2.74	2.74	2.67	2.70	2.70	-1.10%	22,869,500
Jan 28, 2026	2.77	2.79	2.70	2.73	2.73	-1.44%	16,150,200
Jan 27, 2026	2.74	2.83	2.72	2.77	2.77	1.47%	29,842,900
Jan 26, 2026	2.71	2.75	2.67	2.73	2.73	3.41%	25,275,900
Jan 23, 2026	2.65	2.67	2.60	2.64	2.64	-	15,065,200
Jan 22, 2026	2.59	2.70	2.55	2.64	2.64	6.02%	46,941,600
Jan 21, 2026	2.57	2.64	2.43	2.49	2.49	-3.11%	54,595,900
Jan 20, 2026	2.50	2.59	2.49	2.57	2.57	-3.02%	67,536,300
Jan 19, 2026	2.75	2.81	2.34	2.65	2.65	-5.36%	108,573,500
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