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 09/07/2018 : 1.7
High on 25/07/2018 : 2
Download Share Price (MS Excel Format)

Date Previous Close High Low Today Close Lots (100)
16/08/2018 1.96 1.96 1.94 1.95 22,817
15/08/2018 1.97 1.99 1.96 1.96 10,085
14/08/2018 1.97 1.99 1.95 1.97 51,517
13/08/2018 1.99 2.00 1.96 1.97 21,712
10/08/2018 1.99 2.00 1.97 1.99 46,606
09/08/2018 1.99 1.99 1.95 1.99 46,287
08/08/2018 1.97 1.99 1.95 1.99 60,014
07/08/2018 1.86 1.98 1.88 1.97 68,358
06/08/2018 1.92 1.92 1.86 1.86 44,385
03/08/2018 1.90 1.93 1.90 1.92 34,476
02/08/2018 1.99 2.00 1.99 1.90 46,488
01/08/2018 1.96 2.00 1.94 1.99 30,082
31/07/2018 1.95 1.96 1.91 1.96 45,994
30/07/2018 1.95 1.95 1.91 1.95 31,768
27/07/2018 1.98 1.99 1.93 1.95 58,793
26/07/2018 2.00 2.00 1.91 1.98 71,230
25/07/2018 2.00 2.03 1.98 2.00 67,283
24/07/2018 2.00 2.07 1.98 2.00 76,619
23/07/2018 1.89 2.00 1.88 2.00 77,055
20/07/2018 1.93 1.92 1.88 1.89 108,493
19/07/2018 1.78 1.95 1.79 1.93 131,138
18/07/2018 1.78 1.79 1.77 1.78 43,625
17/07/2018 1.80 1.80 1.77 1.78 29,019
16/07/2018 1.78 1.80 1.76 1.80 33,823
13/07/2018 1.81 1.84 1.76 1.78 67,727
12/07/2018 1.71 1.82 1.67 1.81 80,751
11/07/2018 1.76 1.75 1.65 1.71 40,394
10/07/2018 1.70 1.76 1.69 1.76 33,695
09/07/2018 1.76 1.77 1.68 1.70 66,171
06/07/2018 1.78 1.79 1.76 1.76 40,393