ITMAX System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	2.220	2.240	2.190	2.200	2.165	2,479,600
2024-02-20	2.190	2.220	2.170	2.210	2.175	1,605,700
2024-02-19	2.170	2.180	2.120	2.170	2.136	985,900
2024-02-16	2.120	2.170	2.120	2.160	2.126	883,200
2024-02-15	2.150	2.240	2.110	2.110	2.077	5,053,000
2024-02-14	2.030	2.150	2.020	2.140	2.106	1,968,900
2024-02-13	2.090	2.130	2.030	2.030	1.998	2,516,200
2024-02-09	2.050	2.090	2.050	2.060	2.028	2,546,700
2024-02-08	2.000	2.140	1.950	2.030	1.998	11,391,300
2024-02-07	1.990	2.000	1.950	1.990	1.959	921,200
2024-02-06	1.950	2.030	1.940	1.990	1.959	1,580,800
2024-02-05	1.980	1.990	1.950	1.950	1.919	1,142,300
2024-02-02	2.000	2.030	1.970	1.990	1.959	1,199,100
2024-01-31	1.900	2.000	1.890	2.000	1.968	7,496,800
2024-01-30	1.860	1.920	1.860	1.900	1.870	4,850,700
2024-01-29	1.810	1.900	1.810	1.850	1.821	10,066,900
2024-01-26	1.770	1.800	1.770	1.800	1.772	1,285,500
2024-01-24	1.770	1.780	1.770	1.780	1.752	96,100
2024-01-23	1.780	1.780	1.760	1.760	1.732	1,790,900
2024-01-22	1.770	1.780	1.760	1.770	1.742	60,600
2024-01-19	1.750	1.780	1.750	1.780	1.752	730,200
2024-01-18	1.760	1.760	1.720	1.760	1.732	1,193,700
2024-01-17	1.790	1.790	1.730	1.760	1.732	2,622,300
2024-01-16	1.800	1.800	1.780	1.790	1.762	291,300
2024-01-15	1.810	1.810	1.790	1.790	1.762	343,000
2024-01-12	1.820	1.820	1.800	1.810	1.781	977,500
2024-01-11	1.800	1.820	1.800	1.820	1.791	388,900
2024-01-10	1.820	1.830	1.790	1.810	1.781	413,300
2024-01-09	1.820	1.830	1.760	1.810	1.781	1,507,800
2024-01-08	1.840	1.840	1.800	1.820	1.791	576,300
2024-01-05	1.760	1.840	1.760	1.840	1.811	3,941,800
2024-01-04	1.780	1.790	1.750	1.770	1.742	890,800
2024-01-03	1.770	1.800	1.770	1.790	1.762	851,000
2024-01-02	1.790	1.790	1.780	1.780	1.752	209,900
2023-12-29	1.800	1.800	1.770	1.790	1.762	736,600
2023-12-28	1.790	1.810	1.780	1.790	1.762	1,082,900
2023-12-27	1.810	1.810	1.780	1.790	1.762	228,100
2023-12-26	1.810	1.810	1.790	1.800	1.772	577,200
2023-12-22	1.810	1.830	1.800	1.800	1.772	356,400
2023-12-21	1.810	1.820	1.780	1.820	1.791	587,900
2023-12-20	1.810	1.820	1.810	1.810	1.781	639,600
2023-12-19	1.800	1.830	1.800	1.800	1.772	323,800
2023-12-18	1.820	1.820	1.800	1.800	1.772	419,700
2023-12-15	1.800	1.820	1.780	1.820	1.791	392,400
2023-12-14	1.840	1.840	1.780	1.800	1.772	890,100
2023-12-13	1.840	1.840	1.810	1.830	1.801	675,900
2023-12-12	1.790	1.850	1.780	1.830	1.801	4,073,100
2023-12-11	1.780	1.800	1.780	1.780	1.752	416,200
2023-12-08	1.800	1.810	1.770	1.800	1.772	960,400
2023-12-07	1.790	1.800	1.780	1.800	1.772	2,985,600
2023-12-06	1.770	1.800	1.770	1.790	1.762	2,110,100
2023-12-05	1.760	1.780	1.720	1.760	1.732	609,800
2023-12-04	1.730	1.760	1.720	1.730	1.703	901,100
2023-12-01	1.750	1.760	1.730	1.740	1.713	239,700
2023-11-30	1.750	1.760	1.750	1.760	1.732	94,300
2023-11-29	1.720	1.780	1.720	1.760	1.732	604,600
2023-11-28	1.780	1.780	1.710	1.720	1.693	4,469,500
2023-11-27	1.800	1.800	1.770	1.780	1.752	1,424,500
2023-11-24	1.810	1.830	1.790	1.810	1.781	2,122,500
2023-11-23	1.800	1.820	1.790	1.810	1.781	3,640,000

← NewerPage 12 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.