ITMAX System Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 1.450 | 1.450 | 1.430 | 1.430 | 1.400 | 194,800 |
| 2023-02-28 | 1.450 | 1.480 | 1.400 | 1.450 | 1.419 | 3,053,000 |
| 2023-02-27 | 1.450 | 1.460 | 1.420 | 1.430 | 1.400 | 1,795,300 |
| 2023-02-24 | 1.460 | 1.460 | 1.420 | 1.460 | 1.429 | 1,242,800 |
| 2023-02-23 | 1.440 | 1.470 | 1.440 | 1.460 | 1.429 | 1,110,200 |
| 2023-02-22 | 1.450 | 1.450 | 1.420 | 1.440 | 1.409 | 3,173,500 |
| 2023-02-21 | 1.480 | 1.480 | 1.450 | 1.460 | 1.429 | 2,991,100 |
| 2023-02-20 | 1.500 | 1.500 | 1.450 | 1.490 | 1.458 | 2,790,900 |
| 2023-02-17 | 1.500 | 1.510 | 1.480 | 1.500 | 1.468 | 3,872,100 |
| 2023-02-16 | 1.520 | 1.540 | 1.490 | 1.510 | 1.478 | 4,636,300 |
| 2023-02-15 | 1.520 | 1.550 | 1.510 | 1.520 | 1.488 | 3,149,300 |
| 2023-02-14 | 1.530 | 1.540 | 1.510 | 1.530 | 1.497 | 4,019,600 |
| 2023-02-13 | 1.560 | 1.560 | 1.520 | 1.520 | 1.488 | 2,863,600 |
| 2023-02-10 | 1.560 | 1.570 | 1.540 | 1.560 | 1.527 | 9,813,500 |
| 2023-02-09 | 1.510 | 1.580 | 1.500 | 1.570 | 1.537 | 5,549,600 |
| 2023-02-08 | 1.530 | 1.540 | 1.500 | 1.540 | 1.507 | 3,603,500 |
| 2023-02-07 | 1.590 | 1.590 | 1.460 | 1.500 | 1.468 | 29,995,801 |
| 2023-02-03 | 1.600 | 1.620 | 1.570 | 1.590 | 1.556 | 4,713,000 |
| 2023-02-02 | 1.570 | 1.610 | 1.570 | 1.610 | 1.576 | 9,341,700 |
| 2023-01-31 | 1.540 | 1.550 | 1.510 | 1.550 | 1.517 | 6,908,600 |
| 2023-01-30 | 1.550 | 1.590 | 1.520 | 1.540 | 1.507 | 6,878,600 |
| 2023-01-27 | 1.580 | 1.580 | 1.550 | 1.560 | 1.527 | 3,446,100 |
| 2023-01-26 | 1.560 | 1.590 | 1.540 | 1.580 | 1.546 | 3,304,800 |
| 2023-01-25 | 1.590 | 1.600 | 1.550 | 1.570 | 1.537 | 2,529,800 |
| 2023-01-20 | 1.550 | 1.600 | 1.550 | 1.600 | 1.566 | 4,353,900 |
| 2023-01-19 | 1.530 | 1.570 | 1.520 | 1.550 | 1.517 | 5,040,900 |
| 2023-01-18 | 1.550 | 1.560 | 1.520 | 1.540 | 1.507 | 8,123,500 |
| 2023-01-17 | 1.530 | 1.570 | 1.490 | 1.550 | 1.517 | 8,601,800 |
| 2023-01-16 | 1.560 | 1.560 | 1.520 | 1.530 | 1.497 | 8,748,000 |
| 2023-01-13 | 1.590 | 1.610 | 1.540 | 1.560 | 1.527 | 8,081,500 |
| 2023-01-12 | 1.580 | 1.610 | 1.560 | 1.570 | 1.537 | 8,298,500 |
| 2023-01-11 | 1.550 | 1.620 | 1.550 | 1.580 | 1.546 | 15,574,400 |
| 2023-01-10 | 1.520 | 1.570 | 1.500 | 1.550 | 1.517 | 20,291,301 |
| 2023-01-09 | 1.510 | 1.520 | 1.460 | 1.500 | 1.468 | 8,182,600 |
| 2023-01-06 | 1.500 | 1.560 | 1.480 | 1.490 | 1.458 | 26,787,199 |
| 2023-01-05 | 1.450 | 1.510 | 1.430 | 1.500 | 1.468 | 21,819,699 |
| 2023-01-04 | 1.430 | 1.470 | 1.420 | 1.440 | 1.409 | 7,090,200 |
| 2023-01-03 | 1.430 | 1.490 | 1.420 | 1.450 | 1.419 | 20,901,000 |
| 2022-12-30 | 1.420 | 1.440 | 1.400 | 1.420 | 1.390 | 15,476,600 |
| 2022-12-29 | 1.390 | 1.420 | 1.370 | 1.410 | 1.380 | 8,675,600 |
| 2022-12-28 | 1.380 | 1.390 | 1.360 | 1.380 | 1.351 | 7,008,400 |
| 2022-12-27 | 1.390 | 1.410 | 1.380 | 1.390 | 1.360 | 8,783,400 |
| 2022-12-23 | 1.380 | 1.400 | 1.350 | 1.390 | 1.360 | 10,992,000 |
| 2022-12-22 | 1.380 | 1.390 | 1.370 | 1.380 | 1.351 | 4,404,900 |
| 2022-12-21 | 1.390 | 1.400 | 1.370 | 1.380 | 1.351 | 8,410,800 |
| 2022-12-20 | 1.400 | 1.440 | 1.370 | 1.380 | 1.351 | 20,439,199 |
| 2022-12-19 | 1.380 | 1.430 | 1.370 | 1.400 | 1.370 | 14,593,100 |
| 2022-12-16 | 1.370 | 1.400 | 1.360 | 1.380 | 1.351 | 9,004,400 |
| 2022-12-15 | 1.390 | 1.430 | 1.380 | 1.380 | 1.351 | 14,500,500 |
| 2022-12-14 | 1.400 | 1.480 | 1.370 | 1.390 | 1.360 | 47,595,500 |
| 2022-12-13 | 1.520 | 1.550 | 1.350 | 1.380 | 1.351 | 130,765,602 |
← NewerPage 16 of 16 · 951 trading days
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.