Skip to main content
IJM Corporation Berhad (KLSE:IJM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.250
-0.010 (-0.44%)
At close: Dec 5, 2025

IJM Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.262.292.252.252.25-0.44%1,825,300
Dec 4, 20252.252.282.242.262.260.44%4,826,700
Dec 3, 20252.302.302.242.252.25-1.75%6,976,000
Dec 2, 20252.262.302.262.292.291.33%4,997,600
Dec 1, 20252.312.342.242.262.26-2.16%7,388,000
Nov 28, 20252.452.462.312.312.31-6.85%12,599,300
Nov 27, 20252.462.502.442.482.480.81%2,285,600
Nov 26, 20252.512.522.442.462.46-1.60%3,340,700
Nov 25, 20252.512.512.472.502.50-0.40%3,464,500
Nov 24, 20252.492.512.462.512.510.80%7,152,100
Nov 21, 20252.432.492.412.492.490.40%4,563,200
Nov 20, 20252.392.482.392.482.484.20%5,143,400
Nov 19, 20252.372.402.352.382.38-10,026,100
Nov 18, 20252.412.422.372.382.38-1.65%5,726,400
Nov 17, 20252.432.442.392.422.42-0.41%2,521,000
Nov 14, 20252.442.462.412.432.43-1.22%5,330,700
Nov 13, 20252.502.512.462.462.46-1.60%3,192,200
Nov 12, 20252.422.512.422.502.503.73%10,819,600
Nov 11, 20252.462.482.402.412.41-2.03%9,595,800
Nov 10, 20252.492.502.452.462.46-1.20%8,078,700
Nov 7, 20252.492.532.462.492.49-0.40%11,272,000
Nov 6, 20252.482.542.472.502.501.63%22,503,200
Nov 5, 20252.402.472.362.462.462.50%13,888,500
Nov 4, 20252.452.462.392.402.40-2.04%7,296,000
Nov 3, 20252.492.502.432.452.45-1.21%12,030,300
Oct 31, 20252.602.612.452.482.48-4.25%20,830,400
Oct 30, 20252.652.672.582.592.59-1.89%5,298,200
Oct 29, 20252.642.662.592.642.640.38%4,303,800
Oct 28, 20252.592.642.562.632.632.73%5,690,700
Oct 27, 20252.632.692.552.562.56-0.78%14,255,300
Oct 24, 20252.582.602.552.582.58-1,736,900
Oct 23, 20252.642.642.572.582.58-2.27%4,892,900
Oct 22, 20252.642.652.612.642.64-3,430,800
Oct 21, 20252.622.652.582.642.641.93%9,449,700
Oct 17, 20252.642.652.532.592.59-1.89%16,044,000
Oct 16, 20252.722.742.632.642.64-2.58%6,712,300
Oct 15, 20252.742.752.692.712.71-0.73%3,855,700
Oct 14, 20252.762.802.712.732.73-0.73%6,185,200
Oct 13, 20252.742.782.712.752.75-1.43%8,505,700
Oct 10, 20252.762.842.752.792.791.09%9,506,200
Oct 9, 20252.712.782.712.762.761.47%5,331,400
Oct 8, 20252.742.762.662.722.72-0.73%12,210,100
Oct 7, 20252.752.762.702.742.74-0.36%11,582,200
Oct 6, 20252.812.832.752.752.75-1.79%7,389,300
Oct 3, 20252.812.882.792.802.80-0.36%8,893,200
Oct 2, 20252.792.812.782.812.810.72%6,318,700
Oct 1, 20252.812.842.792.792.79-1.06%4,332,000
Sep 30, 20252.772.852.772.822.821.81%10,670,600
Sep 29, 20252.832.842.772.772.77-2.12%4,921,300
Sep 26, 20252.832.842.802.832.83-8,700,900
Sep 25, 20252.872.872.832.832.83-1.74%4,589,100
Sep 24, 20252.862.892.852.882.88-2,754,400
Sep 23, 20252.902.912.832.882.88-0.35%6,811,600
Sep 22, 20252.872.912.862.892.890.70%5,281,400
Sep 19, 20252.812.872.802.872.872.14%13,518,700
Sep 18, 20252.872.882.792.812.81-2.09%8,733,100
Sep 17, 20252.912.922.862.872.87-1.37%9,679,800
Sep 12, 20252.882.912.862.912.911.39%5,591,200
Sep 11, 20252.912.922.842.872.87-1.03%10,260,600
Sep 10, 20252.812.922.792.902.903.20%12,304,900
Sep 9, 20252.762.822.762.812.811.08%7,770,400
Sep 8, 20252.792.802.762.782.78-4,551,200
Sep 4, 20252.782.812.742.782.78-7,893,900
Sep 3, 20252.762.802.742.782.780.72%9,969,800
Sep 2, 20252.872.872.742.762.76-3.83%23,417,000
Aug 29, 20252.932.932.832.872.87-2.05%10,180,900
Aug 28, 20252.982.982.922.932.93-1.68%9,549,000
Aug 27, 20252.942.992.922.982.981.36%5,375,100
Aug 26, 20252.993.002.922.942.94-1.67%10,754,400
Aug 25, 20252.923.002.882.992.993.10%11,390,300
Aug 22, 20252.902.912.882.902.90-0.34%7,478,800
Aug 21, 20252.932.942.862.912.91-0.34%12,669,500
Aug 20, 20252.952.962.862.922.92-1.02%9,856,000
Aug 19, 20252.963.002.932.952.95-0.34%13,324,900
Aug 18, 20253.003.052.932.962.961.37%26,692,800
Aug 15, 20252.882.942.872.922.921.04%7,026,800
Aug 14, 20253.003.012.872.892.89-3.67%14,475,400
Aug 13, 20252.963.012.953.003.001.35%8,831,600
Aug 12, 20253.103.102.962.962.96-4.52%16,550,000
Aug 11, 20253.023.133.023.103.101.97%17,485,300
Aug 8, 20253.023.043.003.043.040.66%3,682,200
Aug 7, 20253.013.043.013.023.020.33%8,894,900
Aug 6, 20253.023.032.973.013.01-0.66%12,681,400
Aug 5, 20252.983.032.973.033.032.02%14,836,300
Aug 4, 20252.952.992.922.972.97-3,395,600
Aug 1, 20252.883.002.872.972.973.85%13,506,200
Jul 31, 20252.852.892.852.862.86-2,954,700
Jul 30, 20252.862.882.802.862.860.35%3,379,600
Jul 29, 20252.842.872.822.852.851.06%3,595,900
Jul 28, 20252.892.902.822.822.82-2.08%3,718,300
Jul 25, 20252.902.912.862.882.88-0.69%2,328,200
Jul 24, 20252.902.902.842.902.900.69%5,309,900
Jul 23, 20252.902.902.882.882.88-0.69%5,551,700
Jul 22, 20252.902.922.872.902.900.35%5,492,900
Jul 21, 20252.862.892.802.892.891.05%9,696,300
Jul 18, 20252.682.892.672.862.867.12%26,754,400
Jul 17, 20252.642.672.632.672.671.14%3,607,500
Jul 16, 20252.662.672.642.642.64-1.12%4,200,500
Jul 15, 20252.692.702.672.672.67-0.74%3,397,000
Jul 14, 20252.672.702.662.692.690.75%4,549,400