ITMAX System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	1.450	1.480	1.440	1.460	1.437	3,916,500
2023-08-24	1.450	1.460	1.430	1.440	1.417	2,316,700
2023-08-23	1.420	1.440	1.420	1.430	1.407	69,700
2023-08-22	1.420	1.440	1.410	1.420	1.398	3,217,500
2023-08-21	1.420	1.430	1.410	1.420	1.398	411,000
2023-08-18	1.420	1.430	1.410	1.430	1.407	206,000
2023-08-17	1.420	1.430	1.410	1.420	1.398	181,400
2023-08-16	1.420	1.430	1.420	1.420	1.398	857,300
2023-08-15	1.430	1.440	1.430	1.430	1.407	225,800
2023-08-14	1.440	1.440	1.420	1.420	1.398	301,900
2023-08-11	1.440	1.450	1.420	1.440	1.417	328,800
2023-08-10	1.440	1.460	1.410	1.440	1.417	1,538,600
2023-08-09	1.420	1.430	1.420	1.430	1.407	51,700
2023-08-08	1.410	1.420	1.410	1.420	1.398	383,500
2023-08-07	1.410	1.420	1.410	1.420	1.398	709,100
2023-08-04	1.420	1.430	1.420	1.420	1.398	1,091,400
2023-08-03	1.420	1.430	1.420	1.420	1.398	166,100
2023-08-02	1.430	1.430	1.410	1.420	1.398	163,300
2023-08-01	1.410	1.430	1.410	1.420	1.398	569,800
2023-07-31	1.440	1.440	1.410	1.430	1.407	260,000
2023-07-28	1.400	1.440	1.400	1.440	1.417	143,000
2023-07-27	1.430	1.430	1.410	1.420	1.398	308,700
2023-07-26	1.420	1.420	1.420	1.420	1.398	3,000
2023-07-25	1.420	1.430	1.420	1.420	1.398	175,800
2023-07-24	1.440	1.440	1.400	1.420	1.398	185,000
2023-07-21	1.440	1.450	1.400	1.420	1.398	1,057,400
2023-07-20	1.450	1.450	1.410	1.410	1.388	161,200
2023-07-18	1.430	1.450	1.430	1.450	1.427	33,700
2023-07-17	1.410	1.460	1.410	1.450	1.427	1,361,900
2023-07-14	1.400	1.440	1.400	1.430	1.407	453,100
2023-07-13	1.400	1.420	1.390	1.420	1.398	480,800
2023-07-12	1.400	1.410	1.350	1.400	1.378	2,419,000
2023-07-11	1.400	1.400	1.390	1.400	1.378	176,600
2023-07-10	1.420	1.420	1.400	1.400	1.378	605,100
2023-07-07	1.400	1.420	1.390	1.420	1.398	730,800
2023-07-06	1.400	1.430	1.390	1.420	1.398	576,600
2023-07-05	1.400	1.420	1.390	1.400	1.378	1,718,900
2023-07-04	1.410	1.410	1.390	1.400	1.378	936,200
2023-07-03	1.430	1.430	1.390	1.400	1.378	1,029,900
2023-06-30	1.410	1.420	1.400	1.400	1.378	1,349,400
2023-06-28	1.450	1.470	1.410	1.410	1.388	470,000
2023-06-27	1.440	1.460	1.430	1.440	1.417	1,598,200
2023-06-26	1.420	1.460	1.420	1.440	1.417	2,655,000
2023-06-23	1.400	1.420	1.400	1.400	1.378	149,600
2023-06-22	1.420	1.420	1.410	1.410	1.388	191,300
2023-06-21	1.410	1.410	1.390	1.400	1.378	914,500
2023-06-20	1.410	1.420	1.400	1.410	1.388	1,048,200
2023-06-19	1.430	1.430	1.410	1.420	1.398	180,500
2023-06-16	1.440	1.440	1.430	1.440	1.417	756,800
2023-06-15	1.420	1.440	1.410	1.430	1.407	221,500
2023-06-14	1.410	1.460	1.410	1.440	1.417	510,300
2023-06-13	1.450	1.460	1.410	1.420	1.398	1,132,000
2023-06-12	1.410	1.440	1.410	1.440	1.417	152,100
2023-06-09	1.440	1.450	1.400	1.400	1.378	457,600
2023-06-08	1.430	1.440	1.420	1.440	1.417	618,300
2023-06-07	1.440	1.440	1.420	1.420	1.398	533,200
2023-06-06	1.400	1.460	1.400	1.420	1.398	6,297,900
2023-06-02	1.400	1.410	1.380	1.390	1.368	1,362,100
2023-06-01	1.380	1.400	1.380	1.400	1.378	163,300
2023-05-31	1.390	1.390	1.380	1.390	1.368	63,000

← NewerPage 14 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.