Skip to main content
IJM Corporation Berhad (KLSE:IJM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.380
+0.050 (2.15%)
At close: Apr 28, 2026

IJM Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.342.392.342.382.382.15%15,085,000
Apr 27, 20262.332.402.322.332.33-0.43%17,147,400
Apr 24, 20262.352.362.322.342.34-0.43%6,847,900
Apr 23, 20262.312.352.302.352.351.73%6,916,300
Apr 22, 20262.342.362.282.312.31-1.28%10,021,000
Apr 21, 20262.282.352.282.342.342.63%6,421,400
Apr 20, 20262.292.342.282.282.28-0.87%9,139,400
Apr 17, 20262.372.372.282.302.30-2.95%23,197,100
Apr 16, 20262.322.372.312.372.372.16%18,305,200
Apr 15, 20262.282.322.282.322.322.20%9,580,900
Apr 14, 20262.292.292.262.272.27-0.44%13,276,100
Apr 13, 20262.312.322.252.282.28-2.15%4,948,600
Apr 10, 20262.292.372.292.332.331.75%4,940,800
Apr 9, 20262.292.312.282.292.290.44%7,256,600
Apr 8, 20262.322.342.272.282.28-9,599,700
Apr 7, 20262.332.342.282.282.28-3.39%3,921,300
Apr 6, 20262.322.412.282.362.362.16%5,578,200
Apr 3, 20262.282.322.272.312.312.21%2,717,500
Apr 2, 20262.262.312.232.262.261.35%4,846,400
Apr 1, 20262.242.292.212.232.231.83%8,694,100
Mar 31, 20262.262.312.152.192.19-2.67%15,011,400
Mar 30, 20262.482.492.222.252.25-9.27%29,160,800
Mar 27, 20262.422.542.392.482.484.64%20,318,500
Mar 26, 20262.392.402.362.372.37-0.84%2,364,700
Mar 25, 20262.462.462.372.392.39-1.24%4,698,800
Mar 24, 20262.352.442.312.422.422.11%7,000,000
Mar 19, 20262.322.372.322.372.371.72%3,769,400
Mar 18, 20262.332.362.312.332.330.87%6,194,500
Mar 17, 20262.352.372.312.312.31-6,677,900
Mar 16, 20262.372.412.302.312.31-0.43%5,222,200
Mar 13, 20262.452.522.302.322.32-4.53%11,826,400
Mar 12, 20262.342.462.322.432.434.29%6,825,300
Mar 11, 20262.322.362.322.332.330.87%3,849,700
Mar 10, 20262.332.372.302.312.310.87%9,773,700
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