IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.77	2.86	2.75	2.85	2.85	2.52%	17,936,700
Oct 8, 2026	2.84	2.84	2.76	2.78	2.78	-2.46%	9,110,100
Oct 7, 2026	2.77	2.86	2.74	2.85	2.85	3.26%	9,638,400
Oct 6, 2026	2.72	2.78	2.72	2.76	2.76	1.10%	9,538,500
Oct 5, 2026	2.83	2.83	2.71	2.73	2.73	-2.85%	7,191,000
Oct 2, 2026	2.82	2.84	2.79	2.81	2.81	-	6,988,400
Oct 1, 2026	2.93	2.93	2.79	2.81	2.81	-3.44%	12,393,000
Sep 30, 2026	2.89	2.94	2.87	2.91	2.91	0.34%	14,508,400
Sep 29, 2026	2.88	2.94	2.81	2.90	2.90	-0.34%	13,725,700
Sep 28, 2026	3.04	3.05	2.95	3.01	2.91	-0.66%	21,984,200
Sep 25, 2026	2.93	3.07	2.91	3.03	2.93	3.41%	29,755,500
Sep 24, 2026	2.90	2.95	2.87	2.93	2.83	0.69%	15,582,300
Sep 23, 2026	2.87	2.94	2.86	2.91	2.81	1.75%	16,219,300
Sep 22, 2026	2.85	2.88	2.82	2.86	2.76	0.70%	9,518,900
Sep 21, 2026	2.80	2.89	2.78	2.84	2.75	1.79%	11,463,800
Sep 18, 2026	2.77	2.86	2.77	2.79	2.70	1.09%	18,593,800
Sep 17, 2026	2.74	2.81	2.72	2.76	2.67	0.36%	19,618,000
Sep 15, 2026	2.80	2.83	2.72	2.75	2.66	-1.79%	18,640,400
Sep 14, 2026	2.83	2.84	2.77	2.80	2.71	-1.41%	16,650,600
Sep 11, 2026	2.85	2.88	2.81	2.84	2.75	-0.70%	8,786,500
Sep 10, 2026	2.89	2.89	2.82	2.86	2.76	-1.04%	6,331,500
Sep 9, 2026	2.85	2.90	2.84	2.89	2.79	1.40%	5,645,500
Sep 8, 2026	2.84	2.87	2.82	2.85	2.76	-	10,112,400
Sep 7, 2026	2.88	2.90	2.84	2.85	2.76	-1.04%	8,774,200
Sep 4, 2026	2.94	2.94	2.86	2.88	2.78	-2.04%	5,338,400
Sep 3, 2026	2.83	2.97	2.83	2.94	2.84	3.89%	35,967,200
Sep 2, 2026	2.86	2.86	2.80	2.83	2.74	-0.70%	10,315,800
Sep 1, 2026	2.82	2.90	2.81	2.85	2.76	1.06%	11,542,900
Aug 28, 2026	2.88	2.92	2.81	2.82	2.73	-2.08%	9,226,000
Aug 27, 2026	2.90	2.92	2.86	2.88	2.78	0.70%	12,472,300
Aug 26, 2026	2.79	2.88	2.77	2.86	2.76	2.51%	17,439,900
Aug 24, 2026	2.82	2.86	2.78	2.79	2.70	-1.06%	7,810,100
Aug 21, 2026	2.79	2.82	2.74	2.82	2.73	0.71%	10,030,400
Aug 20, 2026	2.71	2.85	2.68	2.80	2.71	4.09%	198,925,800
Aug 19, 2026	2.66	2.72	2.65	2.69	2.60	0.75%	12,229,400
Aug 18, 2026	2.70	2.72	2.67	2.67	2.58	-1.11%	5,249,700
Aug 17, 2026	2.71	2.71	2.69	2.70	2.61	-0.37%	3,934,100
Aug 14, 2026	2.71	2.72	2.66	2.71	2.62	-0.37%	5,451,900
Aug 13, 2026	2.74	2.74	2.71	2.72	2.63	-1.09%	9,485,100
Aug 12, 2026	2.70	2.75	2.67	2.75	2.66	1.48%	23,018,900
Aug 11, 2026	2.70	2.72	2.66	2.71	2.62	0.37%	14,022,000
Aug 10, 2026	2.65	2.73	2.65	2.70	2.61	1.50%	11,185,600
Aug 7, 2026	2.65	2.71	2.63	2.66	2.57	-	21,426,900
Aug 6, 2026	2.50	2.67	2.49	2.66	2.57	6.83%	23,934,800
Aug 5, 2026	2.46	2.51	2.44	2.49	2.41	0.81%	8,692,600
Aug 4, 2026	2.39	2.47	2.39	2.47	2.39	3.35%	8,864,000
Aug 3, 2026	2.40	2.41	2.37	2.39	2.31	-0.42%	3,441,700
Jul 31, 2026	2.42	2.44	2.38	2.40	2.32	-0.83%	4,617,500
Jul 30, 2026	2.45	2.46	2.41	2.42	2.34	-2.02%	5,536,600
Jul 29, 2026	2.51	2.52	2.45	2.47	2.39	-1.20%	7,317,500