ITMAX System Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.360	2.360	2.290	2.300	2.276	1,253,500
2024-05-20	2.360	2.390	2.320	2.340	2.315	2,641,300
2024-05-17	2.240	2.360	2.240	2.330	2.305	5,981,000
2024-05-16	2.280	2.290	2.240	2.270	2.246	3,174,500
2024-05-15	2.300	2.300	2.240	2.270	2.246	1,959,800
2024-05-14	2.280	2.320	2.270	2.310	2.286	3,206,600
2024-05-13	2.300	2.300	2.280	2.280	2.256	444,600
2024-05-10	2.320	2.330	2.280	2.290	2.266	1,258,400
2024-05-09	2.350	2.350	2.280	2.310	2.286	1,273,700
2024-05-08	2.330	2.370	2.310	2.350	2.325	2,368,400
2024-05-07	2.310	2.330	2.260	2.330	2.305	2,541,600
2024-05-06	2.290	2.340	2.270	2.290	2.266	3,164,300
2024-05-03	2.240	2.280	2.210	2.270	2.246	1,502,400
2024-05-02	2.250	2.270	2.220	2.250	2.226	1,871,400
2024-04-30	2.210	2.260	2.200	2.250	2.226	1,493,900
2024-04-29	2.190	2.220	2.170	2.210	2.187	1,117,400
2024-04-26	2.180	2.200	2.140	2.190	2.167	2,489,400
2024-04-25	2.190	2.210	2.170	2.170	2.147	1,262,400
2024-04-24	2.210	2.210	2.180	2.180	2.157	2,076,300
2024-04-23	2.230	2.240	2.190	2.200	2.177	3,173,900
2024-04-22	2.230	2.230	2.180	2.200	2.177	608,500
2024-04-19	2.220	2.230	2.170	2.200	2.177	2,178,300
2024-04-18	2.190	2.250	2.180	2.220	2.196	1,071,200
2024-04-17	2.190	2.250	2.180	2.200	2.177	2,004,900
2024-04-16	2.280	2.280	2.160	2.190	2.167	1,848,900
2024-04-15	2.160	2.330	2.160	2.200	2.177	8,960,200
2024-04-12	2.210	2.210	2.160	2.180	2.157	2,055,500
2024-04-09	2.230	2.250	2.190	2.210	2.187	1,675,300
2024-04-08	2.290	2.290	2.220	2.220	2.196	1,561,900
2024-04-05	2.280	2.290	2.260	2.270	2.246	580,600
2024-04-04	2.310	2.310	2.280	2.280	2.256	286,400
2024-04-03	2.330	2.340	2.280	2.320	2.295	2,750,400
2024-04-02	2.350	2.380	2.330	2.350	2.325	893,100
2024-04-01	2.300	2.340	2.290	2.330	2.305	998,000
2024-03-29	2.290	2.320	2.290	2.300	2.276	937,200
2024-03-27	2.290	2.300	2.270	2.300	2.276	720,200
2024-03-26	2.300	2.330	2.280	2.290	2.266	2,145,100
2024-03-25	2.310	2.360	2.280	2.310	2.286	1,722,600
2024-03-22	2.320	2.330	2.310	2.310	2.286	598,300
2024-03-21	2.360	2.360	2.300	2.320	2.295	1,294,800
2024-03-20	2.360	2.380	2.340	2.350	2.325	2,435,100
2024-03-19	2.390	2.430	2.320	2.320	2.295	2,863,500
2024-03-18	2.290	2.400	2.290	2.390	2.365	3,429,800
2024-03-15	2.250	2.300	2.240	2.290	2.266	1,769,200
2024-03-14	2.250	2.270	2.240	2.250	2.226	1,230,500
2024-03-13	2.260	2.290	2.240	2.260	2.236	741,400
2024-03-12	2.280	2.300	2.230	2.290	2.254	1,662,800
2024-03-11	2.270	2.330	2.270	2.300	2.264	1,715,800
2024-03-08	2.240	2.290	2.240	2.290	2.254	1,037,100
2024-03-07	2.330	2.330	2.240	2.240	2.205	1,823,200
2024-03-06	2.260	2.330	2.260	2.300	2.264	3,576,900
2024-03-05	2.250	2.300	2.240	2.280	2.244	3,375,900
2024-03-04	2.330	2.380	2.230	2.250	2.215	5,282,200
2024-03-01	2.270	2.350	2.260	2.330	2.293	4,798,400
2024-02-29	2.220	2.290	2.170	2.270	2.234	2,287,200
2024-02-28	2.280	2.300	2.200	2.210	2.175	1,485,900
2024-02-27	2.200	2.280	2.200	2.280	2.244	2,209,000
2024-02-26	2.210	2.230	2.140	2.220	2.185	3,041,900
2024-02-23	2.200	2.240	2.190	2.220	2.185	1,204,800
2024-02-22	2.200	2.240	2.190	2.240	2.205	1,041,200

← NewerPage 11 of 16 · 951 trading daysOlder →

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.