Constructions

Property


Industry

Plantation


Infrastructure

Featured News

Life in IJM


Experienced Professionals


Loading
 
 
Print Send link to friendZoom In Reset Zoom Out
 
Home»Investor Relations»Share Price
 
Share Price
   
IJM Corporation Berhad
IJM Plantations Berhad
   

Historical Share Prices

Starting Date:   End Date:  
   
Low on 12/02/2018 : 2.69
High on 25/01/2018 : 3.17
Download Share Price (MS Excel Format)

Date Previous Close High Low Today Close Lots (100)
23/02/2018 2.90 2.94 2.88 2.93 24,039
22/02/2018 2.86 2.92 2.83 2.90 31,904
21/02/2018 2.82 2.89 2.80 2.86 41,412
20/02/2018 2.81 2.83 2.79 2.82 20,188
19/02/2018 2.76 2.84 2.78 2.81 15,552
15/02/2018 2.80 2.84 2.76 2.76 4,835
14/02/2018 2.88 2.88 2.80 2.80 35,901
13/02/2018 2.69 2.88 2.71 2.88 56,414
12/02/2018 2.71 2.75 2.66 2.69 82,325
09/02/2018 2.77 2.75 2.71 2.71 104,102
08/02/2018 2.74 2.81 2.75 2.77 46,086
07/02/2018 2.78 2.86 2.71 2.74 191,309
06/02/2018 2.89 2.85 2.76 2.78 124,329
05/02/2018 3.01 2.95 2.88 2.89 49,241
02/02/2018 3.09 3.11 3.01 3.01 53,923
30/01/2018 3.15 3.12 3.08 3.09 35,815
29/01/2018 3.16 3.17 3.12 3.15 24,517
26/01/2018 3.17 3.19 3.13 3.16 17,177
25/01/2018 3.16 3.17 3.13 3.17 25,384
24/01/2018 3.16 3.18 3.12 3.16 28,951
23/01/2018 3.05 3.16 3.05 3.16 52,304
22/01/2018 3.01 3.05 2.99 3.05 71,084
19/01/2018 3.00 3.01 2.95 3.01 21,058
18/01/2018 3.00 3.00 2.93 3.00 24,912
17/01/2018 2.99 3.00 2.95 3.00 24,860
16/01/2018 2.84 2.99 2.84 2.99 34,058
15/01/2018 2.97 2.99 2.84 2.84 43,187
12/01/2018 3.00 3.03 2.96 2.97 17,057
11/01/2018 3.03 3.04 2.96 3.00 30,295
10/01/2018 3.03 3.06 3.00 3.03 49,134