IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.88	2.92	2.81	2.82	2.82	-2.08%	9,226,000
Aug 27, 2026	2.90	2.92	2.86	2.88	2.88	0.70%	12,472,300
Aug 26, 2026	2.79	2.88	2.77	2.86	2.86	2.51%	17,439,900
Aug 24, 2026	2.82	2.86	2.78	2.79	2.79	-1.06%	7,810,100
Aug 21, 2026	2.79	2.82	2.74	2.82	2.82	0.71%	10,030,400
Aug 20, 2026	2.71	2.85	2.68	2.80	2.80	4.09%	198,925,800
Aug 19, 2026	2.66	2.72	2.65	2.69	2.69	0.75%	12,229,400
Aug 18, 2026	2.70	2.72	2.67	2.67	2.67	-1.11%	5,249,700
Aug 17, 2026	2.71	2.71	2.69	2.70	2.70	-0.37%	3,934,100
Aug 14, 2026	2.71	2.72	2.66	2.71	2.71	-0.37%	5,451,900
Aug 13, 2026	2.74	2.74	2.71	2.72	2.72	-1.09%	9,485,100
Aug 12, 2026	2.70	2.75	2.67	2.75	2.75	1.48%	23,018,900
Aug 11, 2026	2.70	2.72	2.66	2.71	2.71	0.37%	14,022,000
Aug 10, 2026	2.65	2.73	2.65	2.70	2.70	1.50%	11,185,600
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