IJM Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.26	2.29	2.25	2.25	2.25	-0.44%	1,825,300
Dec 4, 2025	2.25	2.28	2.24	2.26	2.26	0.44%	4,826,700
Dec 3, 2025	2.30	2.30	2.24	2.25	2.25	-1.75%	6,976,000
Dec 2, 2025	2.26	2.30	2.26	2.29	2.29	1.33%	4,997,600
Dec 1, 2025	2.31	2.34	2.24	2.26	2.26	-2.16%	7,388,000
Nov 28, 2025	2.45	2.46	2.31	2.31	2.31	-6.85%	12,599,300
Nov 27, 2025	2.46	2.50	2.44	2.48	2.48	0.81%	2,285,600
Nov 26, 2025	2.51	2.52	2.44	2.46	2.46	-1.60%	3,340,700
Nov 25, 2025	2.51	2.51	2.47	2.50	2.50	-0.40%	3,464,500
Nov 24, 2025	2.49	2.51	2.46	2.51	2.51	0.80%	7,152,100
Nov 21, 2025	2.43	2.49	2.41	2.49	2.49	0.40%	4,563,200
Nov 20, 2025	2.39	2.48	2.39	2.48	2.48	4.20%	5,143,400
Nov 19, 2025	2.37	2.40	2.35	2.38	2.38	-	10,026,100
Nov 18, 2025	2.41	2.42	2.37	2.38	2.38	-1.65%	5,726,400
Nov 17, 2025	2.43	2.44	2.39	2.42	2.42	-0.41%	2,521,000
Nov 14, 2025	2.44	2.46	2.41	2.43	2.43	-1.22%	5,330,700
Nov 13, 2025	2.50	2.51	2.46	2.46	2.46	-1.60%	3,192,200
Nov 12, 2025	2.42	2.51	2.42	2.50	2.50	3.73%	10,819,600
Nov 11, 2025	2.46	2.48	2.40	2.41	2.41	-2.03%	9,595,800
Nov 10, 2025	2.49	2.50	2.45	2.46	2.46	-1.20%	8,078,700
Nov 7, 2025	2.49	2.53	2.46	2.49	2.49	-0.40%	11,272,000
Nov 6, 2025	2.48	2.54	2.47	2.50	2.50	1.63%	22,503,200
Nov 5, 2025	2.40	2.47	2.36	2.46	2.46	2.50%	13,888,500
Nov 4, 2025	2.45	2.46	2.39	2.40	2.40	-2.04%	7,296,000
Nov 3, 2025	2.49	2.50	2.43	2.45	2.45	-1.21%	12,030,300
Oct 31, 2025	2.60	2.61	2.45	2.48	2.48	-4.25%	20,830,400
Oct 30, 2025	2.65	2.67	2.58	2.59	2.59	-1.89%	5,298,200
Oct 29, 2025	2.64	2.66	2.59	2.64	2.64	0.38%	4,303,800
Oct 28, 2025	2.59	2.64	2.56	2.63	2.63	2.73%	5,690,700
Oct 27, 2025	2.63	2.69	2.55	2.56	2.56	-0.78%	14,255,300
Oct 24, 2025	2.58	2.60	2.55	2.58	2.58	-	1,736,900
Oct 23, 2025	2.64	2.64	2.57	2.58	2.58	-2.27%	4,892,900
Oct 22, 2025	2.64	2.65	2.61	2.64	2.64	-	3,430,800
Oct 21, 2025	2.62	2.65	2.58	2.64	2.64	1.93%	9,449,700
Oct 17, 2025	2.64	2.65	2.53	2.59	2.59	-1.89%	16,044,000
Oct 16, 2025	2.72	2.74	2.63	2.64	2.64	-2.58%	6,712,300
Oct 15, 2025	2.74	2.75	2.69	2.71	2.71	-0.73%	3,855,700
Oct 14, 2025	2.76	2.80	2.71	2.73	2.73	-0.73%	6,185,200
Oct 13, 2025	2.74	2.78	2.71	2.75	2.75	-1.43%	8,505,700
Oct 10, 2025	2.76	2.84	2.75	2.79	2.79	1.09%	9,506,200
Oct 9, 2025	2.71	2.78	2.71	2.76	2.76	1.47%	5,331,400
Oct 8, 2025	2.74	2.76	2.66	2.72	2.72	-0.73%	12,210,100
Oct 7, 2025	2.75	2.76	2.70	2.74	2.74	-0.36%	11,582,200
Oct 6, 2025	2.81	2.83	2.75	2.75	2.75	-1.79%	7,389,300
Oct 3, 2025	2.81	2.88	2.79	2.80	2.80	-0.36%	8,893,200
Oct 2, 2025	2.79	2.81	2.78	2.81	2.81	0.72%	6,318,700
Oct 1, 2025	2.81	2.84	2.79	2.79	2.79	-1.06%	4,332,000
Sep 30, 2025	2.77	2.85	2.77	2.82	2.82	1.81%	10,670,600
Sep 29, 2025	2.83	2.84	2.77	2.77	2.77	-2.12%	4,921,300
Sep 26, 2025	2.83	2.84	2.80	2.83	2.83	-	8,700,900