ITMAX System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.590	4.630	4.590	4.620	4.620	245,500
2026-07-24	4.610	4.650	4.580	4.600	4.600	2,147,200
2026-07-23	4.610	4.630	4.600	4.620	4.620	278,000
2026-07-22	4.650	4.660	4.590	4.610	4.610	2,311,600
2026-07-21	4.600	4.660	4.580	4.650	4.650	714,500
2026-07-20	4.600	4.620	4.570	4.600	4.600	790,300
2026-07-17	4.690	4.690	4.580	4.600	4.600	1,013,800
2026-07-16	4.720	4.750	4.680	4.690	4.690	1,445,400
2026-07-15	4.740	4.750	4.720	4.720	4.720	643,100
2026-07-14	4.730	4.780	4.690	4.740	4.740	538,500
2026-07-13	4.770	4.770	4.690	4.740	4.740	1,538,000
2026-07-10	4.800	4.820	4.720	4.750	4.750	1,177,700
2026-07-09	4.750	4.820	4.740	4.800	4.800	2,747,500
2026-07-08	4.770	4.790	4.680	4.750	4.750	3,447,000
2026-07-07	4.880	4.880	4.760	4.760	4.760	1,614,200
2026-07-06	4.850	4.880	4.790	4.880	4.880	1,347,500
2026-07-03	4.850	4.860	4.810	4.840	4.840	208,700
2026-07-02	4.920	4.920	4.770	4.850	4.850	761,400
2026-07-01	4.910	4.920	4.820	4.880	4.880	1,109,700
2026-06-30	4.840	4.900	4.810	4.880	4.880	665,900
2026-06-29	4.840	4.880	4.790	4.840	4.840	1,104,900
2026-06-26	4.900	4.900	4.770	4.840	4.840	1,118,200
2026-06-25	4.830	4.920	4.830	4.900	4.900	1,134,600
2026-06-24	4.760	4.850	4.760	4.840	4.840	239,000
2026-06-23	4.870	4.920	4.740	4.790	4.790	1,128,200
2026-06-22	4.940	4.940	4.840	4.870	4.870	912,800
2026-06-19	4.840	4.960	4.760	4.960	4.960	2,155,200
2026-06-18	4.800	4.880	4.750	4.840	4.840	786,000
2026-06-17	4.800	4.800	4.800	4.800	4.800	0
2026-06-16	4.900	4.950	4.780	4.800	4.800	1,379,300
2026-06-15	4.780	4.950	4.780	4.900	4.900	1,612,100
2026-06-12	4.780	4.860	4.780	4.780	4.780	1,207,000
2026-06-11	4.880	4.880	4.760	4.780	4.780	1,767,000
2026-06-10	4.830	4.880	4.730	4.880	4.880	732,700
2026-06-09	4.850	4.880	4.770	4.780	4.780	688,300
2026-06-08	4.830	4.850	4.740	4.850	4.850	5,565,200
2026-06-05	4.790	4.900	4.760	4.860	4.860	326,000
2026-06-04	4.910	4.930	4.770	4.840	4.840	1,229,200
2026-06-03	4.920	4.950	4.760	4.910	4.910	4,498,000
2026-06-02	4.950	4.950	4.950	4.950	4.950	0
2026-06-01	4.950	4.950	4.950	4.950	4.950	0
2026-05-29	4.650	4.950	4.640	4.950	4.950	6,747,700
2026-05-28	4.710	4.710	4.530	4.650	4.650	2,932,900
2026-05-27	4.700	4.700	4.700	4.700	4.700	0
2026-05-26	4.790	4.920	4.700	4.700	4.700	3,266,600
2026-05-25	4.780	4.890	4.740	4.760	4.760	1,237,900
2026-05-22	4.750	4.800	4.700	4.800	4.800	1,054,300
2026-05-21	4.720	4.770	4.690	4.700	4.700	1,404,100
2026-05-20	4.730	4.770	4.650	4.690	4.690	1,611,700
2026-05-19	4.680	4.760	4.610	4.730	4.730	2,974,500
2026-05-18	4.720	4.820	4.620	4.670	4.670	1,448,200
2026-05-15	4.620	4.750	4.620	4.720	4.720	1,826,100
2026-05-14	4.700	4.710	4.620	4.620	4.620	1,788,000
2026-05-13	4.670	4.750	4.650	4.700	4.700	1,053,900
2026-05-12	4.710	4.750	4.660	4.670	4.670	508,800
2026-05-11	4.730	4.790	4.670	4.700	4.700	1,200,500
2026-05-08	4.840	4.840	4.690	4.730	4.730	3,251,300
2026-05-07	4.910	4.920	4.830	4.840	4.840	4,473,200
2026-05-06	4.930	4.950	4.870	4.930	4.930	3,438,300
2026-05-05	4.950	4.950	4.850	4.880	4.880	1,116,800

← NewerPage 2 of 16 · 950 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.