Skip to main content
IJM Corporation Berhad (KLSE:IJM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.290
-0.040 (-1.72%)
At close: Mar 9, 2026

IJM Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.322.332.262.292.29-1.72%3,334,000
Mar 6, 20262.362.372.332.332.33-1.69%5,827,800
Mar 5, 20262.422.442.362.372.37-1.66%6,478,100
Mar 4, 20262.452.492.382.412.41-0.82%5,966,600
Mar 3, 20262.492.522.432.432.43-2.02%4,844,100
Mar 2, 20262.482.502.442.482.48-1.20%6,493,600
Feb 27, 20262.562.582.502.512.51-2.33%9,806,300
Feb 26, 20262.552.622.552.572.571.18%8,470,000
Feb 25, 20262.552.572.532.542.54-0.39%4,871,700
Feb 24, 20262.592.612.542.552.55-1.54%8,658,100
Feb 23, 20262.672.682.572.592.59-3.00%15,000,100
Feb 20, 20262.692.692.662.672.67-0.37%2,135,000
Feb 19, 20262.652.722.652.682.681.13%7,112,200
Feb 16, 20262.622.662.602.652.651.15%4,571,400
Feb 13, 20262.632.652.622.622.62-1.13%6,217,000
Feb 12, 20262.672.682.642.652.65-0.38%9,763,300
Feb 11, 20262.702.732.662.662.66-1.48%12,908,500
Feb 10, 20262.692.752.682.702.700.75%9,153,600
Feb 9, 20262.742.772.672.682.68-1.83%13,429,100
Feb 6, 20262.802.822.722.732.73-2.50%29,062,600
Feb 5, 20262.742.862.742.802.802.19%30,232,600
Feb 4, 20262.742.772.722.742.740.37%13,110,100
Feb 3, 20262.692.742.652.732.731.87%13,971,000
Jan 30, 20262.702.732.682.682.68-0.74%5,487,800
Jan 29, 20262.742.742.672.702.70-1.10%22,869,500
Jan 28, 20262.772.792.702.732.73-1.44%16,150,200
Jan 27, 20262.742.832.722.772.771.47%29,842,900
Jan 26, 20262.712.752.672.732.733.41%25,275,900
Jan 23, 20262.652.672.602.642.64-15,065,200
Jan 22, 20262.592.702.552.642.646.02%46,941,600
Jan 21, 20262.572.642.432.492.49-3.11%54,595,900
Jan 20, 20262.502.592.492.572.57-3.02%67,536,300
Jan 19, 20262.752.812.342.652.65-5.36%108,573,500
Jan 16, 20262.832.862.792.802.80-0.71%41,493,000
Jan 15, 20262.802.852.802.822.820.71%36,726,700
Jan 14, 20262.762.822.752.802.802.19%51,377,000
Jan 13, 20262.972.972.702.742.74-0.36%125,377,800
Jan 9, 20262.712.772.672.752.750.73%13,944,400
Jan 8, 20262.752.832.682.732.73-0.36%34,234,300
Jan 7, 20262.562.762.542.742.747.87%35,007,500
Jan 6, 20262.472.572.472.542.543.25%11,693,300
Jan 5, 20262.312.482.312.462.466.49%17,817,600
Jan 2, 20262.272.312.262.312.311.76%6,412,400
Dec 31, 20252.252.282.222.272.270.44%5,338,700
Dec 30, 20252.252.262.232.262.260.44%4,586,700
Dec 29, 20252.222.272.202.252.251.81%3,718,700
Dec 26, 20252.252.252.202.212.21-1.78%3,651,800
Dec 24, 20252.262.262.222.252.25-1,893,100
Dec 23, 20252.282.302.242.252.25-1.32%7,320,600
Dec 22, 20252.262.342.262.282.280.88%7,752,100
Dec 19, 20252.212.292.212.262.262.73%11,150,800
Dec 18, 20252.172.212.172.202.201.38%4,216,300
Dec 17, 20252.202.202.162.172.17-1.36%4,373,500
Dec 16, 20252.192.202.152.202.200.46%2,866,800
Dec 15, 20252.182.192.162.192.190.46%2,815,700
Dec 12, 20252.182.202.162.182.18-4,905,000
Dec 11, 20252.222.232.162.182.16-1.80%5,273,500
Dec 10, 20252.212.252.202.222.200.45%5,886,400
Dec 9, 20252.232.242.202.212.19-0.90%4,617,200
Dec 8, 20252.252.262.222.232.21-0.89%3,120,100
Dec 5, 20252.262.292.252.252.23-0.44%1,825,300
Dec 4, 20252.252.282.242.262.240.44%4,826,700
Dec 3, 20252.302.302.242.252.23-1.75%6,976,000
Dec 2, 20252.262.302.262.292.271.33%4,997,600
Dec 1, 20252.312.342.242.262.24-2.16%7,388,000
Nov 28, 20252.452.462.312.312.29-6.85%12,599,300
Nov 27, 20252.462.502.442.482.460.81%2,285,600
Nov 26, 20252.512.522.442.462.44-1.60%3,340,700
Nov 25, 20252.512.512.472.502.48-0.40%3,464,500
Nov 24, 20252.492.512.462.512.490.80%7,152,100
Nov 21, 20252.432.492.412.492.470.40%4,563,200
Nov 20, 20252.392.482.392.482.464.20%5,143,400
Nov 19, 20252.372.402.352.382.36-10,026,100
Nov 18, 20252.412.422.372.382.36-1.65%5,726,400
Nov 17, 20252.432.442.392.422.40-0.41%2,521,000
Nov 14, 20252.442.462.412.432.41-1.22%5,330,700
Nov 13, 20252.502.512.462.462.44-1.60%3,192,200
Nov 12, 20252.422.512.422.502.483.73%10,819,600
Nov 11, 20252.462.482.402.412.39-2.03%9,595,800
Nov 10, 20252.492.502.452.462.44-1.20%8,078,700
Nov 7, 20252.492.532.462.492.47-0.40%11,272,000
Nov 6, 20252.482.542.472.502.481.63%22,503,200
Nov 5, 20252.402.472.362.462.442.50%13,888,500
Nov 4, 20252.452.462.392.402.38-2.04%7,296,000
Nov 3, 20252.492.502.432.452.43-1.21%12,030,300
Oct 31, 20252.602.612.452.482.46-4.25%20,830,400
Oct 30, 20252.652.672.582.592.57-1.89%5,298,200
Oct 29, 20252.642.662.592.642.620.38%4,303,800
Oct 28, 20252.592.642.562.632.612.73%5,690,700
Oct 27, 20252.632.692.552.562.54-0.78%14,255,300
Oct 24, 20252.582.602.552.582.56-1,736,900
Oct 23, 20252.642.642.572.582.56-2.27%4,892,900
Oct 22, 20252.642.652.612.642.62-3,430,800
Oct 21, 20252.622.652.582.642.621.93%9,449,700
Oct 17, 20252.642.652.532.592.57-1.89%16,044,000
Oct 16, 20252.722.742.632.642.62-2.58%6,712,300
Oct 15, 20252.742.752.692.712.69-0.73%3,855,700
Oct 14, 20252.762.802.712.732.70-0.73%6,185,200
Oct 13, 20252.742.782.712.752.72-1.43%8,505,700
Oct 10, 20252.762.842.752.792.761.09%9,506,200