ITMAX System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.760	1.820	1.760	1.800	1.772	4,942,100
2023-11-21	1.750	1.760	1.730	1.740	1.713	674,700
2023-11-20	1.750	1.770	1.740	1.740	1.713	912,200
2023-11-17	1.740	1.750	1.740	1.740	1.713	888,100
2023-11-16	1.780	1.780	1.730	1.740	1.713	2,043,000
2023-11-15	1.780	1.790	1.770	1.780	1.752	576,800
2023-11-14	1.780	1.790	1.770	1.770	1.742	212,000
2023-11-10	1.800	1.800	1.770	1.780	1.752	724,800
2023-11-09	1.790	1.800	1.770	1.800	1.772	267,400
2023-11-08	1.780	1.790	1.770	1.790	1.762	418,900
2023-11-07	1.790	1.790	1.770	1.780	1.752	300,900
2023-11-06	1.810	1.810	1.780	1.800	1.772	454,700
2023-11-03	1.780	1.800	1.770	1.790	1.762	1,407,800
2023-11-02	1.760	1.780	1.740	1.780	1.752	868,200
2023-11-01	1.800	1.800	1.740	1.770	1.742	2,493,600
2023-10-31	1.770	1.800	1.760	1.790	1.762	1,093,700
2023-10-30	1.780	1.800	1.750	1.760	1.732	859,500
2023-10-27	1.820	1.830	1.780	1.800	1.772	200,300
2023-10-26	1.810	1.820	1.790	1.810	1.781	774,900
2023-10-25	1.800	1.830	1.760	1.820	1.791	504,600
2023-10-24	1.750	1.800	1.750	1.800	1.772	1,249,800
2023-10-23	1.800	1.800	1.750	1.780	1.752	3,058,700
2023-10-20	1.800	1.820	1.800	1.810	1.781	635,000
2023-10-19	1.830	1.830	1.800	1.810	1.781	2,265,200
2023-10-18	1.820	1.850	1.820	1.830	1.801	1,007,300
2023-10-17	1.840	1.860	1.810	1.820	1.791	730,200
2023-10-16	1.850	1.870	1.840	1.840	1.811	2,917,800
2023-10-13	1.840	1.860	1.810	1.840	1.811	2,308,100
2023-10-12	1.810	1.840	1.810	1.810	1.781	1,087,300
2023-10-11	1.840	1.900	1.800	1.800	1.772	6,794,200
2023-10-10	1.820	1.840	1.790	1.800	1.772	1,588,800
2023-10-09	1.830	1.870	1.800	1.810	1.781	1,293,800
2023-10-06	1.770	1.830	1.760	1.820	1.791	2,768,100
2023-10-05	1.790	1.810	1.770	1.770	1.742	1,038,000
2023-10-04	1.830	1.840	1.750	1.780	1.752	3,300,900
2023-10-03	1.810	1.870	1.800	1.850	1.821	9,110,300
2023-10-02	1.820	1.830	1.800	1.800	1.772	2,303,400
2023-09-29	1.800	1.840	1.780	1.810	1.781	2,815,700
2023-09-27	1.770	1.850	1.760	1.820	1.791	2,584,800
2023-09-26	1.800	1.820	1.760	1.770	1.742	4,646,400
2023-09-25	1.780	1.860	1.760	1.800	1.772	21,669,199
2023-09-22	1.700	1.760	1.690	1.750	1.722	8,051,600
2023-09-21	1.650	1.740	1.650	1.700	1.673	11,810,100
2023-09-20	1.660	1.660	1.610	1.650	1.624	6,381,800
2023-09-19	1.520	1.670	1.490	1.670	1.644	18,980,500
2023-09-18	1.450	1.530	1.440	1.520	1.496	9,188,000
2023-09-15	1.440	1.440	1.420	1.420	1.398	1,778,600
2023-09-14	1.450	1.450	1.430	1.430	1.407	205,700
2023-09-13	1.400	1.450	1.400	1.450	1.427	234,600
2023-09-12	1.410	1.410	1.410	1.410	1.388	36,200
2023-09-11	1.430	1.430	1.410	1.410	1.388	55,300
2023-09-08	1.400	1.410	1.400	1.410	1.388	467,100
2023-09-07	1.420	1.420	1.410	1.410	1.388	466,800
2023-09-06	1.440	1.440	1.420	1.420	1.398	1,583,600
2023-09-05	1.430	1.450	1.430	1.430	1.407	610,800
2023-09-04	1.420	1.440	1.420	1.430	1.407	442,900
2023-09-01	1.430	1.440	1.420	1.430	1.407	1,037,200
2023-08-30	1.430	1.450	1.430	1.440	1.417	562,600
2023-08-29	1.440	1.450	1.430	1.450	1.427	509,600
2023-08-28	1.460	1.460	1.440	1.440	1.417	1,165,200

← NewerPage 13 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.