ITMAX System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.880	4.940	4.850	4.900	4.900	426,300
2026-05-01	4.850	4.850	4.850	4.850	4.850	0
2026-04-30	4.960	4.970	4.800	4.850	4.850	1,790,400
2026-04-29	4.830	5.050	4.750	4.950	4.950	5,261,300
2026-04-28	4.850	4.910	4.760	4.830	4.830	633,700
2026-04-27	4.890	4.950	4.810	4.860	4.860	523,400
2026-04-24	4.920	4.940	4.860	4.890	4.890	657,000
2026-04-23	4.840	4.970	4.820	4.930	4.930	1,407,100
2026-04-22	4.800	4.870	4.770	4.810	4.810	512,700
2026-04-21	4.890	4.920	4.730	4.800	4.800	2,296,900
2026-04-20	4.890	4.950	4.870	4.920	4.920	923,800
2026-04-17	4.900	5.020	4.850	4.890	4.890	2,275,700
2026-04-16	4.960	5.020	4.830	4.890	4.890	3,296,700
2026-04-15	4.700	4.960	4.700	4.940	4.940	4,478,800
2026-04-14	4.610	4.860	4.610	4.690	4.690	1,641,400
2026-04-13	4.580	4.610	4.520	4.580	4.580	798,800
2026-04-10	4.670	4.720	4.630	4.630	4.630	671,900
2026-04-09	4.700	4.700	4.570	4.610	4.610	616,500
2026-04-08	4.510	4.790	4.500	4.700	4.700	3,532,800
2026-04-07	4.470	4.490	4.390	4.420	4.420	1,953,800
2026-04-06	4.490	4.510	4.370	4.470	4.470	1,729,700
2026-04-03	4.550	4.550	4.490	4.510	4.510	674,300
2026-04-02	4.710	4.710	4.440	4.550	4.550	2,267,900
2026-04-01	4.560	4.730	4.520	4.710	4.710	1,394,500
2026-03-31	4.570	4.590	4.450	4.450	4.450	1,075,500
2026-03-30	4.810	4.810	4.560	4.560	4.560	1,003,700
2026-03-27	4.770	4.830	4.680	4.830	4.830	1,010,900
2026-03-26	4.720	4.780	4.700	4.770	4.770	299,400
2026-03-25	4.750	4.830	4.680	4.720	4.720	523,600
2026-03-24	4.920	4.920	4.730	4.750	4.750	1,271,900
2026-03-20	4.920	4.920	4.920	4.920	4.920	0
2026-03-19	4.980	4.990	4.830	4.920	4.920	17,265,100
2026-03-18	4.710	4.990	4.710	4.970	4.970	3,194,800
2026-03-17	4.500	4.830	4.500	4.740	4.740	2,707,800
2026-03-16	4.510	4.510	4.420	4.440	4.440	1,248,200
2026-03-13	4.420	4.610	4.420	4.480	4.480	1,312,500
2026-03-12	4.550	4.600	4.450	4.490	4.490	2,455,100
2026-03-11	4.550	4.580	4.480	4.550	4.527	1,104,600
2026-03-10	4.450	4.550	4.370	4.500	4.477	1,719,800
2026-03-09	4.570	4.570	4.320	4.350	4.328	4,906,900
2026-03-06	4.660	4.710	4.550	4.580	4.557	2,336,000
2026-03-05	4.730	4.780	4.650	4.660	4.636	1,597,500
2026-03-04	4.680	4.770	4.680	4.730	4.706	1,538,800
2026-03-03	4.710	4.730	4.660	4.680	4.656	2,859,900
2026-03-02	4.720	4.770	4.650	4.700	4.676	1,271,400
2026-02-27	4.800	4.800	4.730	4.730	4.706	2,646,400
2026-02-26	4.820	4.820	4.750	4.800	4.776	1,807,200
2026-02-25	4.800	4.850	4.750	4.800	4.776	4,674,000
2026-02-24	4.950	4.950	4.720	4.780	4.756	4,319,400
2026-02-23	5.000	5.090	4.950	4.980	4.955	611,400
2026-02-20	4.960	5.010	4.920	5.000	4.975	1,635,900
2026-02-19	4.940	5.000	4.910	4.980	4.955	740,000
2026-02-16	4.930	4.980	4.930	4.940	4.915	147,000
2026-02-13	4.960	4.990	4.900	4.940	4.915	708,700
2026-02-12	5.000	5.000	4.950	5.000	4.975	541,800
2026-02-11	5.000	5.000	4.930	4.960	4.935	686,700
2026-02-10	4.920	5.030	4.920	4.960	4.935	497,200
2026-02-09	4.900	5.000	4.880	4.920	4.895	727,600
2026-02-06	4.900	4.940	4.820	4.900	4.875	695,500
2026-02-05	5.040	5.050	4.900	4.900	4.875	1,077,900

← NewerPage 3 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.