IJM Corporation Bhd (IJMS)

IJMS
🏛️ Malaisie →
2.82
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 2.83 2.83 2.81 2.81 33.9K
09:05 2.81 2.82 2.81 2.81 26.9K
09:10 2.81 2.82 2.81 2.81 132.2K
09:15 2.81 2.81 2.80 2.81 138.1K
09:20 2.82 2.83 2.82 2.83 101.8K
09:25 2.83 2.84 2.83 2.84 105.2K
09:30 2.83 2.83 2.83 2.83 68.8K
09:35 2.82 2.83 2.82 2.83 13.7K
09:40 2.83 2.83 2.83 2.83 45.1K
09:45 2.83 2.83 2.83 2.83 10.0K
09:50 2.82 2.83 2.82 2.83 13.0K
09:55 2.82 2.83 2.82 2.83 7.5K
10:00 2.82 2.83 2.82 2.83 25.8K
10:05 2.82 2.83 2.82 2.83 32.7K
10:10 2.83 2.83 2.82 2.82 75.0K
10:15 2.82 2.82 2.82 2.82 82.9K
10:20 2.82 2.82 2.82 2.82 25.7K
10:25 2.82 2.82 2.82 2.82 61.1K
10:30 2.82 2.82 2.82 2.82 37.5K
10:35 2.82 2.82 2.81 2.82 191.8K
10:40 2.83 2.83 2.83 2.83 3.9K
10:45 2.83 2.83 2.82 2.83 67.0K
10:50 2.83 2.83 2.82 2.83 200.7K
10:55 2.83 2.83 2.83 2.83 78.1K
11:00 2.84 2.84 2.83 2.83 573.6K
11:05 2.82 2.83 2.82 2.83 3.8K
11:10 2.82 2.83 2.82 2.83 29.7K
11:15 2.82 2.83 2.82 2.82 132.2K
11:20 2.81 2.82 2.81 2.82 69.8K
11:25 2.82 2.82 2.81 2.82 29.5K
11:30 2.82 2.82 2.81 2.82 45.0K
11:35 2.82 2.82 2.81 2.82 43.9K
11:40 2.82 2.82 2.81 2.82 38.7K
11:45 2.82 2.82 2.81 2.82 35.6K
11:50 2.82 2.82 2.81 2.82 83.5K
11:55 2.82 2.82 2.81 2.82 57.4K
12:00 2.82 2.82 2.81 2.82 38.8K
12:05 2.82 2.82 2.81 2.82 97.2K
12:10 2.82 2.82 2.81 2.82 25.9K
12:15 2.82 2.82 2.81 2.81 196.0K
12:20 2.81 2.82 2.80 2.82 235.5K
12:25 2.82 2.82 2.80 2.82 334.7K
14:30 2.82 2.82 2.82 2.82 30.5K
14:35 2.82 2.83 2.82 2.83 319.5K
14:40 2.83 2.83 2.82 2.83 535.5K
14:45 2.83 2.83 2.82 2.83 45.5K
14:50 2.83 2.83 2.82 2.82 163.9K
14:55 2.82 2.82 2.82 2.82 5.8K
15:00 2.82 2.83 2.81 2.81 58.4K
15:05 2.81 2.82 2.81 2.81 47.7K
15:10 2.81 2.81 2.81 2.81 29.6K
15:15 2.81 2.82 2.81 2.81 12.4K
15:20 2.81 2.82 2.81 2.81 55.5K
15:25 2.81 2.82 2.81 2.81 44.2K
15:30 2.81 2.82 2.81 2.81 52.1K
15:35 2.81 2.82 2.81 2.82 64.1K
15:40 2.81 2.82 2.81 2.81 59.0K
15:45 2.81 2.82 2.81 2.81 26.5K
15:50 2.82 2.82 2.81 2.81 79.2K
15:55 2.81 2.82 2.81 2.81 80.7K
16:00 2.81 2.82 2.81 2.82 50.8K
16:05 2.82 2.82 2.81 2.81 49.7K
16:10 2.82 2.82 2.80 2.81 280.0K
16:15 2.80 2.81 2.80 2.81 23.8K
16:20 2.81 2.81 2.80 2.80 181.2K
16:25 2.80 2.81 2.80 2.81 170.5K
16:30 2.81 2.81 2.80 2.81 251.7K
16:35 2.80 2.81 2.80 2.81 73.3K
16:40 2.81 2.82 2.80 2.81 602.9K
16:50 2.83 2.83 2.83 2.83 1,646.7K
16:55 2.83 2.83 2.83 2.83 11.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 2.77 2.85 2.77 2.82 10.7M
2025-09-29 2.83 2.84 2.77 2.77 4.9M
2025-09-26 2.83 2.84 2.80 2.83 8.7M
2025-09-25 2.87 2.87 2.83 2.83 4.6M
2025-09-24 2.86 2.89 2.85 2.88 2.8M
2025-09-23 2.90 2.91 2.83 2.88 6.8M
2025-09-22 2.87 2.91 2.86 2.89 5.3M
2025-09-19 2.81 2.87 2.80 2.87 13.5M
2025-09-18 2.87 2.88 2.79 2.81 8.7M
2025-09-17 2.91 2.92 2.86 2.87 9.7M
2025-09-12 2.88 2.91 2.86 2.91 5.6M
2025-09-11 2.91 2.92 2.84 2.87 10.3M
2025-09-10 2.81 2.92 2.79 2.90 12.3M
2025-09-09 2.76 2.82 2.76 2.81 7.8M
2025-09-08 2.79 2.80 2.76 2.78 4.6M
2025-09-04 2.78 2.81 2.74 2.78 7.9M
2025-09-03 2.76 2.80 2.74 2.78 10.0M
2025-09-02 2.87 2.87 2.74 2.76 23.4M
2025-08-29 2.93 2.93 2.83 2.87 10.2M
2025-08-28 2.98 2.98 2.92 2.93 9.5M
2025-08-27 2.94 2.99 2.92 2.98 5.4M
2025-08-26 2.99 3.00 2.92 2.94 10.8M
2025-08-25 2.92 3.00 2.88 2.99 11.4M
2025-08-22 2.90 2.91 2.88 2.90 7.5M
2025-08-21 2.93 2.94 2.86 2.91 12.7M
2025-08-20 2.95 2.96 2.86 2.92 9.9M
2025-08-19 2.96 3.00 2.93 2.95 13.3M
2025-08-18 3.00 3.05 2.93 2.96 26.7M
2025-08-15 2.88 2.94 2.87 2.92 7.0M
2025-08-14 3.00 3.01 2.87 2.89 14.5M
2025-08-13 2.96 3.01 2.95 3.00 8.8M
2025-08-12 3.10 3.10 2.96 2.96 16.6M
2025-08-11 3.02 3.13 3.02 3.10 17.5M
2025-08-08 3.02 3.04 3.00 3.04 3.7M
2025-08-07 3.01 3.04 3.01 3.02 8.9M
2025-08-06 3.02 3.03 2.97 3.01 12.7M
2025-08-05 2.98 3.03 2.97 3.03 14.8M
2025-08-04 2.95 2.99 2.92 2.97 3.4M
2025-08-01 2.88 3.00 2.87 2.97 13.5M
2025-07-31 2.85 2.89 2.85 2.86 3.0M
2025-07-30 2.86 2.88 2.80 2.86 3.4M
2025-07-29 2.84 2.87 2.82 2.85 3.6M
2025-07-28 2.89 2.90 2.82 2.82 3.7M
2025-07-25 2.90 2.91 2.86 2.88 2.3M
2025-07-24 2.90 2.90 2.84 2.90 5.3M
2025-07-23 2.90 2.90 2.88 2.88 5.6M
2025-07-22 2.90 2.92 2.87 2.90 5.5M
2025-07-21 2.86 2.89 2.80 2.89 9.7M
2025-07-18 2.68 2.89 2.67 2.86 26.8M
2025-07-17 2.64 2.67 2.63 2.67 3.6M
2025-07-16 2.66 2.67 2.64 2.64 4.2M
2025-07-15 2.69 2.70 2.67 2.67 3.4M
2025-07-14 2.67 2.70 2.66 2.69 4.5M
2025-07-11 2.64 2.67 2.64 2.67 3.4M
2025-07-10 2.63 2.65 2.59 2.64 5.9M
2025-07-09 2.59 2.64 2.57 2.63 5.8M
2025-07-08 2.57 2.61 2.56 2.59 3.9M
2025-07-07 2.63 2.63 2.55 2.60 9.0M
2025-07-04 2.67 2.71 2.64 2.67 4.3M
2025-07-03 2.70 2.70 2.64 2.67 6.6M
2025-07-02 2.67 2.70 2.64 2.70 7.0M
2025-07-01 2.63 2.68 2.61 2.67 6.5M
2025-06-30 2.58 2.62 2.55 2.62 9.7M
2025-06-26 2.53 2.57 2.51 2.55 2.5M
2025-06-25 2.55 2.58 2.54 2.56 6.4M
2025-06-24 2.53 2.57 2.52 2.54 5.0M
2025-06-23 2.51 2.54 2.45 2.51 9.0M
2025-06-20 2.56 2.56 2.52 2.54 14.7M
2025-06-19 2.57 2.59 2.54 2.56 6.5M
2025-06-18 2.58 2.60 2.57 2.58 7.2M
2025-06-17 2.55 2.60 2.55 2.58 3.8M
2025-06-16 2.56 2.58 2.52 2.56 8.1M
2025-06-13 2.61 2.62 2.55 2.58 6.6M
2025-06-12 2.62 2.65 2.61 2.63 8.2M
2025-06-11 2.52 2.62 2.52 2.62 12.6M
2025-06-10 2.53 2.55 2.52 2.53 7.9M
2025-06-09 2.58 2.60 2.53 2.54 5.6M
2025-06-06 2.56 2.58 2.55 2.58 8.8M
2025-06-05 2.53 2.59 2.52 2.57 10.7M
2025-06-04 2.47 2.53 2.45 2.53 5.1M
2025-06-03 2.50 2.51 2.47 2.47 7.8M
2025-05-30 2.42 2.50 2.38 2.50 8.8M
2025-05-29 2.45 2.47 2.41 2.43 3.4M
2025-05-28 2.39 2.45 2.38 2.45 13.8M
2025-05-27 2.38 2.40 2.35 2.38 2.4M
2025-05-26 2.39 2.41 2.38 2.40 2.3M
2025-05-23 2.38 2.41 2.37 2.41 2.0M
2025-05-22 2.37 2.38 2.33 2.38 4.7M
2025-05-21 2.39 2.41 2.37 2.39 5.8M
2025-05-20 2.37 2.40 2.37 2.38 7.1M
2025-05-19 2.38 2.39 2.34 2.36 5.5M
2025-05-16 2.40 2.42 2.36 2.38 9.9M
2025-05-15 2.37 2.42 2.36 2.40 7.3M
2025-05-14 2.37 2.40 2.34 2.37 15.3M
2025-05-13 2.38 2.41 2.35 2.36 14.2M
2025-05-09 2.30 2.34 2.28 2.34 7.2M
2025-05-08 2.28 2.33 2.23 2.30 10.4M
2025-05-07 2.26 2.30 2.25 2.28 7.9M
2025-05-06 2.29 2.30 2.25 2.27 3.6M
2025-05-05 2.31 2.35 2.25 2.29 7.7M
2025-05-02 2.27 2.33 2.25 2.29 8.1M
2025-04-30 2.25 2.29 2.23 2.27 9.7M
2025-04-29 2.21 2.25 2.18 2.24 9.3M
2025-04-28 2.15 2.23 2.14 2.22 9.5M
2025-04-25 2.15 2.18 2.14 2.16 5.7M
2025-04-24 2.09 2.16 2.09 2.13 8.1M
2025-04-23 2.12 2.13 2.08 2.10 9.2M
2025-04-22 2.12 2.13 2.08 2.10 10.3M
2025-04-21 2.10 2.16 2.08 2.14 9.9M
2025-04-18 2.10 2.13 2.08 2.12 5.2M
2025-04-17 2.05 2.11 2.04 2.10 5.9M
2025-04-16 2.07 2.11 2.04 2.07 5.6M
2025-04-15 2.07 2.11 2.06 2.09 7.7M
2025-04-14 2.04 2.10 2.03 2.06 6.5M
2025-04-11 2.00 2.04 1.96 2.01 7.8M
2025-04-10 2.00 2.07 1.97 2.04 13.9M
2025-04-09 1.89 1.92 1.83 1.88 10.3M
2025-04-08 1.88 1.92 1.87 1.91 11.2M
2025-04-07 1.91 1.94 1.80 1.83 15.8M
2025-04-04 2.05 2.08 2.02 2.04 5.2M
2025-04-03 2.04 2.13 2.01 2.07 5.0M
2025-04-02 2.10 2.13 2.06 2.07 7.5M
2025-03-28 2.12 2.16 2.10 2.10 10.3M
2025-03-27 2.08 2.20 2.08 2.12 15.8M
2025-03-26 2.08 2.11 2.03 2.09 7.1M
2025-03-25 2.06 2.08 2.01 2.07 9.1M
2025-03-24 2.06 2.08 2.01 2.04 9.2M
2025-03-21 2.01 2.11 2.00 2.04 37.5M
2025-03-20 1.96 2.03 1.94 2.00 39.9M
2025-03-19 2.10 2.10 1.86 1.93 66.2M
2025-03-17 2.15 2.19 2.11 2.12 10.2M
2025-03-14 2.00 2.13 1.98 2.13 7.7M
2025-03-13 1.97 2.06 1.97 2.03 10.0M
2025-03-12 2.00 2.00 1.92 1.94 10.5M
2025-03-11 2.00 2.02 1.95 1.99 9.5M
2025-03-10 2.10 2.14 2.01 2.05 10.8M
2025-03-07 2.09 2.15 2.03 2.11 16.3M
2025-03-06 2.10 2.12 2.05 2.09 9.7M
2025-03-05 1.99 2.09 1.99 2.07 6.2M
2025-03-04 2.06 2.07 1.98 1.99 9.4M
2025-03-03 2.11 2.13 2.07 2.08 5.8M
2025-02-28 2.19 2.19 2.10 2.10 24.3M
2025-02-27 2.11 2.23 2.10 2.23 10.3M
2025-02-26 2.12 2.16 2.11 2.11 7.7M
2025-02-25 2.14 2.15 2.05 2.13 9.3M
2025-02-24 2.22 2.23 2.13 2.14 7.4M
2025-02-21 2.14 2.24 2.13 2.22 20.9M
2025-02-20 2.20 2.22 2.10 2.13 15.3M
2025-02-19 2.23 2.25 2.18 2.20 14.2M
2025-02-18 2.25 2.27 2.20 2.23 8.6M
2025-02-17 2.30 2.31 2.20 2.24 11.6M
2025-02-14 2.32 2.35 2.28 2.29 9.4M
2025-02-13 2.39 2.43 2.29 2.31 29.1M
2025-02-12 2.44 2.47 2.37 2.39 11.0M
2025-02-10 2.46 2.47 2.39 2.43 17.9M
2025-02-07 2.42 2.48 2.40 2.46 12.2M
2025-02-06 2.45 2.47 2.38 2.42 14.1M
2025-02-05 2.45 2.51 2.42 2.43 16.1M
2025-02-04 2.44 2.47 2.40 2.44 12.4M
2025-02-03 2.35 2.46 2.30 2.40 13.1M
2025-01-31 2.37 2.44 2.37 2.39 17.2M
2025-01-28 2.43 2.45 2.34 2.37 9.9M
2025-01-27 2.59 2.59 2.41 2.41 10.5M
2025-01-24 2.69 2.69 2.55 2.58 10.9M
2025-01-23 2.70 2.71 2.65 2.69 4.3M
2025-01-22 2.78 2.78 2.68 2.68 16.0M
2025-01-21 2.66 2.77 2.60 2.77 11.0M
2025-01-20 2.63 2.65 2.55 2.63 11.5M
2025-01-17 2.53 2.62 2.46 2.60 19.7M
2025-01-16 2.76 2.77 2.54 2.55 25.0M
2025-01-15 2.88 2.93 2.71 2.71 9.2M
2025-01-14 3.01 3.02 2.87 2.87 11.8M
2025-01-13 3.00 3.02 2.97 2.98 5.8M
2025-01-10 3.09 3.12 3.03 3.03 4.6M
2025-01-09 3.23 3.23 3.06 3.08 13.2M
2025-01-08 3.22 3.30 3.19 3.23 12.7M
2025-01-07 3.19 3.25 3.17 3.21 14.2M
2025-01-06 3.09 3.21 3.08 3.19 18.6M
2025-01-03 3.10 3.12 3.05 3.08 5.2M
2025-01-02 3.05 3.10 3.03 3.10 6.4M