Australia markets closed

IJM Corporation Berhad (IJM.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
5,655,661,056.00+2.81 (+0.00%)
As of 06:07PM EDT. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
02 July 2024------
01 July 20243.063.063.013.043.049,140,900
28 June 20243.073.103.033.053.0519,634,500
27 June 20243.053.072.983.073.0715,946,200
27 June 20240.06 Dividend
26 June 20243.003.042.993.032.978,863,800
25 June 20243.033.042.972.992.9317,418,700
24 June 20243.053.082.973.002.9417,597,700
21 June 20242.933.002.913.002.9422,653,500
20 June 20242.963.002.902.922.8610,954,300
18 June 20242.973.062.953.002.9413,073,100
17 June 2024------
14 June 20243.003.002.922.962.9012,905,400
13 June 20242.933.042.883.002.9423,059,900
12 June 20242.912.982.892.922.8611,434,500
11 June 20242.802.952.802.912.8519,276,400
10 June 20242.892.892.792.792.7310,266,200
07 June 20242.872.922.832.852.7910,211,000
06 June 20242.892.892.822.852.799,984,300
05 June 20242.772.902.752.892.8318,742,000
04 June 20242.762.802.672.772.7211,722,100
03 June 2024------
31 May 20242.772.862.722.752.7019,940,300
30 May 20242.622.832.582.772.7224,050,600
29 May 20242.552.552.492.542.495,216,000
28 May 20242.582.602.542.552.506,422,000
24 May 20242.482.512.462.502.4518,248,500
23 May 20242.492.492.472.492.4411,810,400
22 May 2024------
21 May 20242.532.542.482.492.4419,700,000
20 May 20242.482.532.462.522.4726,692,000
17 May 20242.512.522.462.472.426,983,900
16 May 20242.462.552.452.512.469,982,300
15 May 20242.502.522.462.462.414,636,500
14 May 20242.492.522.462.502.454,284,300
13 May 20242.452.502.442.492.443,570,300
10 May 20242.452.482.432.452.405,184,800
09 May 20242.452.482.422.452.403,720,100
08 May 20242.442.472.432.452.404,468,400
07 May 20242.472.472.432.442.395,522,500
06 May 20242.442.472.432.462.413,751,500
03 May 20242.382.452.382.442.396,528,200
02 May 20242.432.432.352.372.328,568,000
01 May 2024------
30 Apr 20242.362.432.362.422.377,279,200
29 Apr 20242.372.402.342.362.315,907,300
26 Apr 20242.362.382.332.362.315,715,800
25 Apr 20242.432.432.362.362.313,812,600
24 Apr 20242.412.432.402.412.363,660,400
23 Apr 20242.372.422.372.392.348,439,500
22 Apr 20242.332.402.332.362.314,032,900
19 Apr 20242.362.382.302.322.276,739,500
18 Apr 20242.412.412.362.362.315,513,900
17 Apr 20242.342.422.342.402.359,349,300
16 Apr 20242.432.452.342.342.2915,062,700
15 Apr 20242.462.492.432.442.392,590,400
12 Apr 20242.432.492.422.492.442,784,700
11 Apr 2024------
10 Apr 2024------
09 Apr 20242.482.502.422.422.375,988,600
08 Apr 20242.422.502.422.482.438,655,100
05 Apr 20242.392.452.392.422.379,175,300
04 Apr 20242.432.442.392.392.345,510,400
03 Apr 20242.382.452.382.432.3812,605,500
02 Apr 20242.382.442.382.392.3410,742,400
01 Apr 20242.442.452.362.372.325,836,800
28 Mar 2024------
27 Mar 20242.442.472.402.422.378,750,000
26 Mar 20242.362.472.342.442.3919,358,000
25 Mar 20242.332.362.322.352.307,929,800
22 Mar 20242.372.402.322.332.2810,229,400
21 Mar 20242.322.372.312.372.328,357,700
20 Mar 20242.352.352.292.332.287,341,100
19 Mar 20242.342.362.312.352.308,665,500
18 Mar 20242.312.362.302.332.2814,865,900
15 Mar 20242.272.332.262.332.289,310,800
14 Mar 20242.262.302.222.282.2310,721,000
13 Mar 20242.252.282.232.272.235,188,800
12 Mar 20242.252.252.212.252.214,879,500
11 Mar 20242.172.262.172.252.218,299,900
08 Mar 20242.212.212.172.172.135,078,700
07 Mar 20242.192.222.182.202.166,342,000
06 Mar 20242.202.202.172.182.142,932,000
05 Mar 20242.192.212.182.192.152,076,800
04 Mar 20242.152.222.142.202.164,548,200
01 Mar 20242.152.192.142.152.113,526,800
29 Feb 20242.192.192.132.142.107,127,200
28 Feb 20242.202.202.162.172.133,828,100
27 Feb 20242.092.202.092.192.156,084,800
26 Feb 20242.112.152.082.112.074,819,200
23 Feb 20242.172.172.112.122.085,545,400
22 Feb 20242.162.192.152.162.128,292,800
21 Feb 20242.192.202.162.162.128,959,600
20 Feb 20242.162.202.162.192.156,897,700
16 Feb 20242.192.222.192.192.1514,254,300
15 Feb 20242.222.222.182.202.164,131,000
14 Feb 20242.222.222.192.202.167,214,400
13 Feb 20242.192.272.192.242.2014,629,100
12 Feb 2024------
09 Feb 20242.202.212.142.172.136,549,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...