Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

IJM Corporation Berhad (3336) Historical Prices

MY:3336 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262.512.612.482.612.61+3.98%9,696,1000.70
Nov 10, 20262.532.542.452.512.51+0.00%9,421,3000.68
Nov 09, 20262.512.532.442.512.51+0.00%00.00
Nov 06, 20262.502.532.442.512.51-1.95%20,682,8011.47
Nov 05, 20262.612.652.542.562.56-1.54%8,529,3000.61
Nov 04, 20262.612.632.582.602.60+0.00%11,296,2000.79
Nov 03, 20262.622.632.582.602.60-1.14%3,511,0000.24
Nov 02, 20262.572.642.562.632.63+1.15%5,617,3000.38
Oct 30, 20262.622.662.592.602.60-1.14%12,412,7000.85
Oct 29, 20262.672.682.622.632.63-1.50%9,384,1000.65
Oct 28, 20262.682.692.642.672.67+0.00%10,882,6000.76
Oct 27, 20262.672.702.632.672.67+0.38%9,163,7000.64
Oct 26, 20262.672.682.622.662.66-0.75%15,085,4001.06
Oct 23, 20262.682.712.652.682.68-0.74%10,259,1000.72
Oct 22, 20262.722.752.702.702.70-1.10%3,192,4000.22
Oct 21, 20262.662.742.652.732.73+2.63%9,664,2000.68
Oct 20, 20262.692.702.642.662.66-1.12%9,828,9000.69
Oct 19, 20262.632.702.592.692.69+2.28%7,389,2000.52
Oct 16, 20262.732.742.622.632.63-2.95%11,679,0000.83
Oct 15, 20262.742.752.672.712.71-1.09%6,824,1000.48
Oct 14, 20262.822.822.732.742.74-2.84%8,898,4000.63
Oct 13, 20262.832.852.732.822.82+0.71%12,950,3000.92
Oct 12, 20262.852.872.782.802.80-1.75%7,128,9000.51
Oct 09, 20262.772.862.752.852.85+2.52%17,936,7001.30
Oct 08, 20262.842.842.762.782.78-2.46%9,110,1000.67
Oct 07, 20262.772.862.742.852.85+3.26%9,638,4000.71
Oct 06, 20262.722.782.722.762.76+1.10%9,538,5000.71
Oct 05, 20262.832.832.712.732.73-2.85%7,191,0000.53
Oct 02, 20262.822.842.792.812.81+0.00%6,988,4000.52
Oct 01, 20262.932.932.792.812.81-3.44%12,393,0000.93
Sep 30, 20262.892.942.872.912.91+0.34%14,508,4001.10
Sep 29, 20262.882.942.812.902.90-0.34%13,725,7001.06
Sep 28, 20263.043.052.953.012.91-0.65%21,984,2001.73
Sep 25, 20262.933.072.913.032.93+3.43%29,755,5002.42
Sep 24, 20262.902.952.872.932.83+0.68%15,582,3001.29
Sep 23, 20262.872.942.862.912.81+1.77%16,219,3001.36
Sep 22, 20262.852.882.822.862.76+0.69%9,518,9000.80
Sep 21, 20262.802.892.782.842.75+1.78%11,463,8000.97
Sep 18, 20262.772.862.772.792.70+1.09%18,593,8001.61
Sep 17, 20262.742.812.722.762.67+0.38%19,618,0001.73
Sep 16, 20262.752.832.722.752.66+0.00%00.00
Sep 15, 20262.802.832.722.752.66-1.77%18,640,4001.65
Sep 14, 20262.832.842.772.802.71-1.42%16,650,6001.51
Sep 11, 20262.852.882.812.842.75-0.69%8,786,5000.80
Sep 10, 20262.892.892.822.862.76-1.04%6,331,5000.58
Sep 09, 20262.852.902.842.892.79+1.38%5,645,5000.52
Sep 08, 20262.842.872.822.852.76+0.00%10,112,4000.93
Sep 07, 20262.882.902.842.852.76-1.04%8,774,2000.82
Sep 04, 20262.942.942.862.882.78-2.04%5,338,4000.50
Sep 03, 20262.832.972.832.942.84+3.91%35,967,2003.48