IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.62	2.66	2.59	2.60	2.60	-1.14%	12,412,700
Oct 29, 2026	2.67	2.68	2.62	2.63	2.63	-1.50%	9,384,100
Oct 28, 2026	2.68	2.69	2.64	2.67	2.67	-	10,882,600
Oct 27, 2026	2.67	2.70	2.63	2.67	2.67	0.38%	9,163,700
Oct 26, 2026	2.67	2.68	2.62	2.66	2.66	-0.75%	15,085,400
Oct 23, 2026	2.68	2.71	2.65	2.68	2.68	-0.74%	10,259,100
Oct 22, 2026	2.72	2.75	2.70	2.70	2.70	-1.10%	3,192,400
Oct 21, 2026	2.66	2.74	2.65	2.73	2.73	2.63%	9,664,200
Oct 20, 2026	2.69	2.70	2.64	2.66	2.66	-1.12%	9,828,900
Oct 19, 2026	2.63	2.70	2.59	2.69	2.69	2.28%	7,389,200
Oct 16, 2026	2.73	2.74	2.62	2.63	2.63	-2.95%	11,679,000
Oct 15, 2026	2.74	2.75	2.67	2.71	2.71	-1.09%	6,824,100
Oct 14, 2026	2.82	2.82	2.73	2.74	2.74	-2.84%	8,898,400
Oct 13, 2026	2.83	2.85	2.73	2.82	2.82	0.71%	12,950,300
Oct 12, 2026	2.85	2.87	2.78	2.80	2.80	-1.75%	7,128,900
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