IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.65	2.71	2.63	2.66	2.66	-	21,426,900
Aug 6, 2026	2.50	2.67	2.49	2.66	2.66	6.83%	23,934,800
Aug 5, 2026	2.46	2.51	2.44	2.49	2.49	0.81%	8,692,600
Aug 4, 2026	2.39	2.47	2.39	2.47	2.47	3.35%	8,864,000
Aug 3, 2026	2.40	2.41	2.37	2.39	2.39	-0.42%	3,441,700
Jul 31, 2026	2.42	2.44	2.38	2.40	2.40	-0.83%	4,617,500
Jul 30, 2026	2.45	2.46	2.41	2.42	2.42	-2.02%	5,536,600
Jul 29, 2026	2.51	2.52	2.45	2.47	2.47	-1.20%	7,317,500
Jul 28, 2026	2.49	2.54	2.49	2.50	2.50	0.40%	12,609,800
Jul 27, 2026	2.43	2.50	2.43	2.49	2.49	2.47%	11,933,900
Jul 24, 2026	2.44	2.45	2.42	2.43	2.43	-0.82%	3,684,900
Jul 23, 2026	2.45	2.47	2.42	2.45	2.45	0.41%	6,159,500
Jul 22, 2026	2.43	2.46	2.40	2.44	2.44	-	5,004,400
Jul 21, 2026	2.40	2.45	2.39	2.44	2.44	1.67%	7,970,200
Jul 20, 2026	2.31	2.42	2.30	2.40	2.40	4.80%	19,326,200
Jul 17, 2026	2.29	2.30	2.26	2.29	2.29	-0.43%	2,770,100
Jul 16, 2026	2.30	2.31	2.29	2.30	2.30	-0.43%	1,961,300
Jul 15, 2026	2.30	2.31	2.29	2.31	2.31	0.43%	2,599,300
Jul 14, 2026	2.30	2.31	2.28	2.30	2.30	-0.43%	4,674,100
Jul 13, 2026	2.32	2.32	2.30	2.31	2.31	-0.43%	3,877,900
Jul 10, 2026	2.30	2.33	2.29	2.32	2.32	0.87%	3,635,000
Jul 9, 2026	2.26	2.30	2.26	2.30	2.30	2.22%	5,029,700
Jul 8, 2026	2.29	2.31	2.25	2.25	2.25	-1.75%	6,286,500
Jul 7, 2026	2.29	2.32	2.28	2.29	2.29	-	6,381,600
Jul 6, 2026	2.28	2.30	2.28	2.29	2.29	-	2,589,000
Jul 3, 2026	2.26	2.29	2.25	2.29	2.29	1.33%	3,194,300
Jul 2, 2026	2.25	2.29	2.24	2.26	2.26	0.89%	3,547,700
Jul 1, 2026	2.27	2.27	2.24	2.24	2.24	-0.88%	1,899,900
Jun 30, 2026	2.30	2.31	2.25	2.26	2.26	-0.88%	4,803,500
Jun 29, 2026	2.25	2.29	2.23	2.28	2.28	2.70%	3,501,500
Jun 26, 2026	2.32	2.33	2.27	2.28	2.22	-1.72%	5,322,600
Jun 25, 2026	2.34	2.37	2.30	2.32	2.26	-0.85%	7,120,600
Jun 24, 2026	2.30	2.35	2.30	2.34	2.28	1.74%	5,026,100
Jun 23, 2026	2.36	2.37	2.29	2.30	2.24	-2.54%	4,909,600
Jun 22, 2026	2.37	2.40	2.36	2.36	2.30	-0.42%	5,802,300
Jun 19, 2026	2.39	2.39	2.35	2.37	2.31	-0.42%	7,068,600
Jun 18, 2026	2.37	2.41	2.36	2.38	2.32	0.85%	8,984,600
Jun 16, 2026	2.31	2.37	2.28	2.36	2.30	2.61%	6,787,800
Jun 15, 2026	2.28	2.31	2.28	2.30	2.24	0.88%	6,364,300
Jun 12, 2026	2.26	2.29	2.24	2.28	2.22	1.33%	2,679,300
Jun 11, 2026	2.26	2.28	2.23	2.25	2.19	-0.88%	2,149,800
Jun 10, 2026	2.22	2.28	2.21	2.27	2.21	2.25%	3,194,500
Jun 9, 2026	2.30	2.31	2.21	2.22	2.16	-3.06%	6,998,600
Jun 8, 2026	2.31	2.32	2.28	2.29	2.23	-1.72%	9,282,400
Jun 5, 2026	2.33	2.34	2.31	2.33	2.27	-	6,036,500
Jun 4, 2026	2.34	2.36	2.32	2.33	2.27	-0.43%	8,383,200
Jun 3, 2026	2.27	2.35	2.25	2.34	2.28	3.54%	17,273,000
May 29, 2026	2.11	2.28	2.11	2.26	2.20	4.15%	35,662,600
May 28, 2026	2.15	2.18	2.13	2.17	2.11	0.93%	18,179,900
May 26, 2026	2.15	2.17	2.13	2.15	2.09	0.47%	15,413,400