IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.31	2.32	2.28	2.29	2.29	-1.72%	9,282,400
Jun 5, 2026	2.33	2.34	2.31	2.33	2.33	-	6,036,500
Jun 4, 2026	2.34	2.36	2.32	2.33	2.33	-0.43%	8,383,200
Jun 3, 2026	2.27	2.35	2.25	2.34	2.34	3.54%	17,273,000
May 29, 2026	2.11	2.28	2.11	2.26	2.26	4.15%	35,662,600
May 28, 2026	2.15	2.18	2.13	2.17	2.17	0.93%	18,179,900
May 26, 2026	2.15	2.17	2.13	2.15	2.15	0.47%	15,413,400
May 25, 2026	2.09	2.15	2.06	2.14	2.14	3.38%	15,656,100
May 22, 2026	2.10	2.10	2.06	2.07	2.07	-	8,329,300
May 21, 2026	2.07	2.18	2.07	2.07	2.07	-	15,405,000
May 20, 2026	2.15	2.15	2.05	2.07	2.07	-3.27%	19,582,400
May 19, 2026	2.19	2.19	2.12	2.14	2.14	-1.83%	11,134,900
May 18, 2026	2.21	2.23	2.17	2.18	2.18	-	6,331,700
May 15, 2026	2.19	2.19	2.16	2.18	2.18	-	7,951,900
May 14, 2026	2.22	2.23	2.17	2.18	2.18	-0.91%	8,525,100
May 13, 2026	2.28	2.28	2.19	2.20	2.20	-2.65%	21,315,200
May 12, 2026	2.33	2.33	2.25	2.26	2.26	-2.59%	17,308,200
May 11, 2026	2.35	2.35	2.29	2.32	2.32	-1.28%	9,997,500
May 8, 2026	2.38	2.38	2.34	2.35	2.35	-1.67%	16,871,600
May 7, 2026	2.40	2.42	2.38	2.39	2.39	-	7,834,500
May 6, 2026	2.39	2.41	2.37	2.39	2.39	0.42%	18,885,300
May 5, 2026	2.39	2.40	2.36	2.38	2.38	-0.83%	9,036,000
May 4, 2026	2.43	2.44	2.38	2.40	2.40	-0.41%	7,992,400
Apr 30, 2026	2.40	2.45	2.36	2.41	2.41	-	13,218,100
Apr 29, 2026	2.38	2.41	2.36	2.41	2.41	1.26%	11,166,600
Apr 28, 2026	2.34	2.39	2.34	2.38	2.38	2.15%	15,085,000
Apr 27, 2026	2.33	2.40	2.32	2.33	2.33	-0.43%	17,147,400
Apr 24, 2026	2.35	2.36	2.32	2.34	2.34	-0.43%	6,847,900
Apr 23, 2026	2.31	2.35	2.30	2.35	2.35	1.73%	6,916,300
Apr 22, 2026	2.34	2.36	2.28	2.31	2.31	-1.28%	10,021,000
Apr 21, 2026	2.28	2.35	2.28	2.34	2.34	2.63%	6,421,400
Apr 20, 2026	2.29	2.34	2.28	2.28	2.28	-0.87%	9,139,400
Apr 17, 2026	2.37	2.37	2.28	2.30	2.30	-2.95%	23,197,100
Apr 16, 2026	2.32	2.37	2.31	2.37	2.37	2.16%	18,305,200
Apr 15, 2026	2.28	2.32	2.28	2.32	2.32	2.20%	9,580,900
Apr 14, 2026	2.29	2.29	2.26	2.27	2.27	-0.44%	13,276,100
Apr 13, 2026	2.31	2.32	2.25	2.28	2.28	-2.15%	4,948,600
Apr 10, 2026	2.29	2.37	2.29	2.33	2.33	1.75%	4,940,800
Apr 9, 2026	2.29	2.31	2.28	2.29	2.29	0.44%	7,256,600
Apr 8, 2026	2.32	2.34	2.27	2.28	2.28	-	9,599,700
Apr 7, 2026	2.33	2.34	2.28	2.28	2.28	-3.39%	3,921,300
Apr 6, 2026	2.32	2.41	2.28	2.36	2.36	2.16%	5,578,200
Apr 3, 2026	2.28	2.32	2.27	2.31	2.31	2.21%	2,717,500
Apr 2, 2026	2.26	2.31	2.23	2.26	2.26	1.35%	4,846,400
Apr 1, 2026	2.24	2.29	2.21	2.23	2.23	1.83%	8,694,100
Mar 31, 2026	2.26	2.31	2.15	2.19	2.19	-2.67%	15,011,400
Mar 30, 2026	2.48	2.49	2.22	2.25	2.25	-9.27%	29,160,800
Mar 27, 2026	2.42	2.54	2.39	2.48	2.48	4.64%	20,318,500
Mar 26, 2026	2.39	2.40	2.36	2.37	2.37	-0.84%	2,364,700
Mar 25, 2026	2.46	2.46	2.37	2.39	2.39	-1.24%	4,698,800