ITMAX System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	1.390	1.390	1.380	1.390	1.368	122,900
2023-05-29	1.380	1.400	1.380	1.400	1.378	128,200
2023-05-26	1.370	1.390	1.370	1.380	1.358	124,100
2023-05-25	1.380	1.390	1.360	1.370	1.348	1,055,400
2023-05-24	1.410	1.410	1.380	1.380	1.358	1,200,400
2023-05-23	1.420	1.420	1.380	1.410	1.388	2,215,700
2023-05-22	1.430	1.430	1.380	1.430	1.407	1,529,600
2023-05-19	1.500	1.500	1.430	1.430	1.407	1,594,100
2023-05-18	1.470	1.510	1.460	1.490	1.467	8,922,400
2023-05-17	1.430	1.480	1.430	1.460	1.437	4,740,700
2023-05-16	1.440	1.450	1.430	1.440	1.417	971,500
2023-05-15	1.430	1.440	1.400	1.430	1.407	1,200,200
2023-05-12	1.380	1.440	1.380	1.440	1.417	3,726,600
2023-05-11	1.390	1.390	1.320	1.370	1.348	2,755,600
2023-05-10	1.390	1.390	1.370	1.380	1.358	771,100
2023-05-09	1.400	1.400	1.370	1.390	1.368	797,200
2023-05-08	1.400	1.400	1.380	1.380	1.358	255,500
2023-05-05	1.390	1.400	1.360	1.390	1.368	1,899,500
2023-05-03	1.400	1.410	1.380	1.400	1.378	1,519,400
2023-05-02	1.430	1.430	1.400	1.400	1.378	84,900
2023-04-28	1.400	1.460	1.400	1.430	1.407	1,124,400
2023-04-27	1.400	1.420	1.400	1.410	1.388	1,174,500
2023-04-26	1.440	1.440	1.400	1.400	1.378	1,836,200
2023-04-25	1.460	1.460	1.410	1.440	1.417	395,000
2023-04-20	1.460	1.460	1.410	1.430	1.407	167,200
2023-04-19	1.420	1.450	1.400	1.440	1.417	1,035,600
2023-04-18	1.440	1.440	1.410	1.420	1.398	643,500
2023-04-17	1.470	1.470	1.430	1.440	1.417	620,300
2023-04-14	1.450	1.500	1.450	1.470	1.447	1,761,800
2023-04-13	1.430	1.450	1.420	1.440	1.417	165,100
2023-04-12	1.450	1.450	1.420	1.440	1.417	379,900
2023-04-11	1.450	1.450	1.430	1.450	1.427	96,700
2023-04-10	1.460	1.460	1.420	1.430	1.407	574,300
2023-04-07	1.480	1.510	1.450	1.450	1.427	2,104,100
2023-04-06	1.470	1.480	1.450	1.460	1.437	258,100
2023-04-05	1.480	1.480	1.450	1.470	1.447	698,000
2023-04-04	1.380	1.500	1.380	1.480	1.457	5,022,700
2023-04-03	1.400	1.400	1.370	1.380	1.358	410,200
2023-03-31	1.320	1.400	1.320	1.350	1.329	3,537,300
2023-03-30	1.370	1.390	1.320	1.340	1.319	557,800
2023-03-29	1.330	1.380	1.320	1.370	1.348	605,300
2023-03-28	1.370	1.370	1.320	1.350	1.329	225,400
2023-03-27	1.330	1.350	1.300	1.350	1.329	620,900
2023-03-24	1.360	1.360	1.320	1.350	1.329	1,602,900
2023-03-23	1.360	1.370	1.350	1.360	1.339	483,400
2023-03-22	1.370	1.380	1.370	1.370	1.348	364,900
2023-03-21	1.360	1.380	1.350	1.370	1.348	1,750,700
2023-03-20	1.420	1.420	1.350	1.350	1.329	2,726,800
2023-03-17	1.420	1.430	1.410	1.420	1.398	1,428,000
2023-03-16	1.400	1.410	1.400	1.410	1.388	1,862,600
2023-03-15	1.420	1.460	1.420	1.430	1.407	805,500
2023-03-14	1.400	1.410	1.390	1.410	1.388	2,787,200
2023-03-13	1.390	1.410	1.360	1.400	1.378	1,902,200
2023-03-10	1.420	1.430	1.390	1.420	1.390	1,561,200
2023-03-09	1.410	1.440	1.410	1.420	1.390	497,100
2023-03-08	1.410	1.430	1.400	1.410	1.380	1,769,000
2023-03-07	1.410	1.440	1.400	1.430	1.400	2,435,700
2023-03-06	1.390	1.430	1.380	1.400	1.370	2,358,800
2023-03-03	1.420	1.420	1.370	1.370	1.341	2,747,100
2023-03-02	1.420	1.420	1.400	1.400	1.370	907,300

← NewerPage 15 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.