IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	2.44	2.46	2.41	2.43	2.43	-1.22%	5,330,700
Nov 13, 2025	2.50	2.51	2.46	2.46	2.46	-1.60%	3,192,200
Nov 12, 2025	2.42	2.51	2.42	2.50	2.50	3.73%	10,819,600
Nov 11, 2025	2.46	2.48	2.40	2.41	2.41	-2.03%	9,595,800
Nov 10, 2025	2.49	2.50	2.45	2.46	2.46	-1.20%	8,078,700
Nov 7, 2025	2.49	2.53	2.46	2.49	2.49	-0.40%	11,272,000
Nov 6, 2025	2.48	2.54	2.47	2.50	2.50	1.63%	22,503,200
Nov 5, 2025	2.40	2.47	2.36	2.46	2.46	2.50%	13,888,500
Nov 4, 2025	2.45	2.46	2.39	2.40	2.40	-2.04%	7,296,000
Nov 3, 2025	2.49	2.50	2.43	2.45	2.45	-1.21%	12,030,300
Oct 31, 2025	2.60	2.61	2.45	2.48	2.48	-4.25%	20,830,400
Oct 30, 2025	2.65	2.67	2.58	2.59	2.59	-1.89%	5,298,200
Oct 29, 2025	2.64	2.66	2.59	2.64	2.64	0.38%	4,303,800
Oct 28, 2025	2.59	2.64	2.56	2.63	2.63	2.73%	5,690,700
Oct 27, 2025	2.63	2.69	2.55	2.56	2.56	-0.78%	14,255,300
Oct 24, 2025	2.58	2.60	2.55	2.58	2.58	-	1,736,900
Oct 23, 2025	2.64	2.64	2.57	2.58	2.58	-2.27%	4,892,900
Oct 22, 2025	2.64	2.65	2.61	2.64	2.64	-	3,430,800
Oct 21, 2025	2.62	2.65	2.58	2.64	2.64	1.93%	9,449,700
Oct 17, 2025	2.64	2.65	2.53	2.59	2.59	-1.89%	16,044,000
Oct 16, 2025	2.72	2.74	2.63	2.64	2.64	-2.58%	6,712,300
Oct 15, 2025	2.74	2.75	2.69	2.71	2.71	-0.73%	3,855,700
Oct 14, 2025	2.76	2.80	2.71	2.73	2.73	-0.73%	6,185,200
Oct 13, 2025	2.74	2.78	2.71	2.75	2.75	-1.43%	8,505,700
Oct 10, 2025	2.76	2.84	2.75	2.79	2.79	1.09%	9,506,200
Oct 9, 2025	2.71	2.78	2.71	2.76	2.76	1.47%	5,331,400
Oct 8, 2025	2.74	2.76	2.66	2.72	2.72	-0.73%	12,210,100
Oct 7, 2025	2.75	2.76	2.70	2.74	2.74	-0.36%	11,582,200
Oct 6, 2025	2.81	2.83	2.75	2.75	2.75	-1.79%	7,389,300
Oct 3, 2025	2.81	2.88	2.79	2.80	2.80	-0.36%	8,893,200
Oct 2, 2025	2.79	2.81	2.78	2.81	2.81	0.72%	6,318,700
Oct 1, 2025	2.81	2.84	2.79	2.79	2.79	-1.06%	4,332,000
Sep 30, 2025	2.77	2.85	2.77	2.82	2.82	1.81%	10,670,600
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