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 12/12/2017 : 2.74
High on 06/11/2017 : 3.21
Download Share Price (MS Excel Format)

Date Previous Close High Low Today Close Lots (100)
12/12/2017 2.79 2.81 2.73 2.74 62,585
11/12/2017 2.86 2.87 2.78 2.79 59,689
08/12/2017 2.86 2.88 2.85 2.86 43,621
07/12/2017 2.95 2.95 2.83 2.86 59,732
06/12/2017 3.02 3.00 2.92 2.95 39,806
05/12/2017 2.90 3.02 2.91 3.02 24,692
04/12/2017 3.09 3.05 2.85 2.90 91,273
30/11/2017 3.06 3.09 3.01 3.09 96,990
29/11/2017 3.07 3.06 3.00 3.06 33,299
28/11/2017 3.07 3.10 2.99 3.07 68,934
27/11/2017 3.16 3.16 3.03 3.07 33,384
24/11/2017 3.12 3.16 3.08 3.16 50,462
23/11/2017 3.05 3.17 3.08 3.12 70,531
22/11/2017 3.07 3.13 3.05 3.05 44,542
21/11/2017 3.07 3.09 3.05 3.07 31,183
20/11/2017 3.05 3.09 3.05 3.07 51,692
17/11/2017 3.03 3.07 3.02 3.05 63,190
16/11/2017 3.03 3.06 3.03 3.03 32,632
15/11/2017 3.00 3.08 3.00 3.03 174,183
14/11/2017 2.97 3.04 2.98 3.00 122,500
13/11/2017 3.07 3.08 2.97 2.97 78,837
10/11/2017 3.12 3.12 3.06 3.07 42,386
09/11/2017 3.16 3.16 3.11 3.12 46,648
08/11/2017 3.16 3.17 3.15 3.16 30,041
07/11/2017 3.21 3.21 3.15 3.16 48,955
06/11/2017 3.17 3.22 3.17 3.21 6,262
03/11/2017 3.18 3.20 3.17 3.17 11,650
02/11/2017 3.16 3.18 3.14 3.18 17,583
01/11/2017 3.19 3.21 3.15 3.16 7,743
31/10/2017 3.23 3.24 3.14 3.19 45,030