ITMAX System Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.430 | 3.450 | 3.340 | 3.360 | 3.324 | 2,333,600 |
| 2024-08-19 | 3.510 | 3.580 | 3.410 | 3.420 | 3.384 | 3,899,800 |
| 2024-08-16 | 3.430 | 3.670 | 3.390 | 3.490 | 3.453 | 11,773,400 |
| 2024-08-15 | 3.360 | 3.450 | 3.330 | 3.350 | 3.315 | 1,654,400 |
| 2024-08-14 | 3.300 | 3.440 | 3.300 | 3.350 | 3.315 | 4,270,400 |
| 2024-08-13 | 3.260 | 3.280 | 3.160 | 3.280 | 3.245 | 2,450,200 |
| 2024-08-12 | 3.200 | 3.380 | 3.200 | 3.260 | 3.225 | 3,539,100 |
| 2024-08-09 | 3.170 | 3.230 | 3.150 | 3.180 | 3.146 | 2,723,500 |
| 2024-08-08 | 3.000 | 3.160 | 2.960 | 3.120 | 3.087 | 4,014,300 |
| 2024-08-07 | 2.990 | 3.050 | 2.830 | 3.050 | 3.018 | 4,035,100 |
| 2024-08-06 | 2.840 | 3.010 | 2.820 | 2.940 | 2.909 | 6,211,500 |
| 2024-08-05 | 3.160 | 3.160 | 2.790 | 2.820 | 2.790 | 13,284,700 |
| 2024-08-02 | 3.230 | 3.360 | 3.180 | 3.220 | 3.186 | 4,976,400 |
| 2024-08-01 | 3.200 | 3.230 | 3.150 | 3.230 | 3.196 | 1,450,900 |
| 2024-07-31 | 3.200 | 3.220 | 3.150 | 3.150 | 3.117 | 1,397,300 |
| 2024-07-30 | 3.190 | 3.300 | 3.160 | 3.170 | 3.136 | 1,548,300 |
| 2024-07-29 | 3.090 | 3.240 | 3.090 | 3.170 | 3.136 | 1,611,300 |
| 2024-07-26 | 3.100 | 3.150 | 3.080 | 3.090 | 3.057 | 1,211,500 |
| 2024-07-25 | 3.100 | 3.140 | 3.070 | 3.080 | 3.047 | 1,298,000 |
| 2024-07-24 | 3.100 | 3.140 | 3.040 | 3.100 | 3.067 | 1,479,700 |
| 2024-07-23 | 3.090 | 3.170 | 3.090 | 3.100 | 3.067 | 2,493,900 |
| 2024-07-22 | 3.100 | 3.130 | 3.020 | 3.080 | 3.047 | 1,899,300 |
| 2024-07-19 | 3.070 | 3.160 | 3.050 | 3.100 | 3.067 | 655,300 |
| 2024-07-18 | 3.060 | 3.170 | 3.010 | 3.090 | 3.057 | 3,863,800 |
| 2024-07-16 | 3.070 | 3.180 | 3.000 | 3.030 | 2.998 | 4,990,500 |
| 2024-07-15 | 2.750 | 3.070 | 2.750 | 3.060 | 3.028 | 4,942,800 |
| 2024-07-12 | 2.750 | 2.780 | 2.730 | 2.760 | 2.731 | 834,300 |
| 2024-07-11 | 2.660 | 2.750 | 2.650 | 2.730 | 2.701 | 3,651,500 |
| 2024-07-10 | 2.610 | 2.680 | 2.580 | 2.660 | 2.632 | 2,695,300 |
| 2024-07-09 | 2.590 | 2.610 | 2.570 | 2.610 | 2.582 | 939,700 |
| 2024-07-05 | 2.590 | 2.610 | 2.560 | 2.590 | 2.563 | 973,800 |
| 2024-07-04 | 2.630 | 2.650 | 2.590 | 2.610 | 2.582 | 1,302,100 |
| 2024-07-03 | 2.590 | 2.650 | 2.550 | 2.630 | 2.602 | 1,889,800 |
| 2024-07-02 | 2.560 | 2.600 | 2.530 | 2.580 | 2.553 | 2,216,100 |
| 2024-07-01 | 2.560 | 2.590 | 2.540 | 2.550 | 2.523 | 645,300 |
| 2024-06-28 | 2.500 | 2.580 | 2.480 | 2.560 | 2.533 | 1,645,600 |
| 2024-06-27 | 2.510 | 2.540 | 2.480 | 2.490 | 2.464 | 357,900 |
| 2024-06-26 | 2.500 | 2.530 | 2.480 | 2.500 | 2.474 | 987,100 |
| 2024-06-25 | 2.500 | 2.520 | 2.480 | 2.500 | 2.474 | 2,027,700 |
| 2024-06-24 | 2.530 | 2.540 | 2.470 | 2.500 | 2.474 | 2,678,900 |
| 2024-06-21 | 2.470 | 2.600 | 2.440 | 2.530 | 2.503 | 3,881,200 |
| 2024-06-20 | 2.440 | 2.460 | 2.410 | 2.460 | 2.434 | 846,000 |
| 2024-06-19 | 2.480 | 2.490 | 2.430 | 2.450 | 2.424 | 1,208,900 |
| 2024-06-18 | 2.480 | 2.520 | 2.430 | 2.470 | 2.444 | 1,686,400 |
| 2024-06-14 | 2.400 | 2.470 | 2.400 | 2.460 | 2.434 | 2,534,400 |
| 2024-06-13 | 2.400 | 2.420 | 2.380 | 2.400 | 2.375 | 2,242,500 |
| 2024-06-12 | 2.420 | 2.500 | 2.370 | 2.400 | 2.375 | 4,984,000 |
| 2024-06-11 | 2.470 | 2.470 | 2.410 | 2.430 | 2.404 | 2,623,900 |
| 2024-06-10 | 2.410 | 2.460 | 2.330 | 2.440 | 2.414 | 1,795,800 |
| 2024-06-07 | 2.450 | 2.450 | 2.370 | 2.410 | 2.384 | 1,422,400 |
| 2024-06-06 | 2.430 | 2.470 | 2.430 | 2.440 | 2.414 | 1,518,200 |
| 2024-06-05 | 2.450 | 2.480 | 2.400 | 2.420 | 2.394 | 4,765,400 |
| 2024-06-04 | 2.280 | 2.440 | 2.280 | 2.420 | 2.394 | 9,862,500 |
| 2024-05-31 | 2.260 | 2.280 | 2.240 | 2.280 | 2.256 | 615,300 |
| 2024-05-30 | 2.250 | 2.270 | 2.220 | 2.260 | 2.236 | 2,040,800 |
| 2024-05-29 | 2.300 | 2.300 | 2.250 | 2.250 | 2.226 | 2,900,900 |
| 2024-05-28 | 2.290 | 2.310 | 2.260 | 2.300 | 2.276 | 2,496,100 |
| 2024-05-27 | 2.280 | 2.310 | 2.270 | 2.270 | 2.246 | 931,800 |
| 2024-05-24 | 2.300 | 2.320 | 2.270 | 2.280 | 2.256 | 1,195,700 |
| 2024-05-23 | 2.310 | 2.330 | 2.270 | 2.310 | 2.286 | 1,237,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0230 MYR |
| 2025-03-13 | 0.0060 MYR |
| 2024-12-06 | 0.0140 MYR |
| 2024-03-13 | 0.0120 MYR |
| 2023-03-13 | 0.0080 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.