ITMAX System Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.070 | 5.140 | 5.030 | 5.060 | 5.034 | 1,030,600 |
| 2026-02-03 | 5.090 | 5.170 | 5.090 | 5.090 | 5.064 | 720,100 |
| 2026-01-30 | 5.010 | 5.100 | 5.010 | 5.090 | 5.064 | 602,700 |
| 2026-01-29 | 5.000 | 5.080 | 4.980 | 5.050 | 5.025 | 617,300 |
| 2026-01-28 | 5.050 | 5.050 | 4.960 | 5.000 | 4.975 | 1,051,300 |
| 2026-01-27 | 5.080 | 5.140 | 5.050 | 5.060 | 5.034 | 671,200 |
| 2026-01-26 | 5.130 | 5.220 | 5.030 | 5.100 | 5.074 | 1,355,700 |
| 2026-01-23 | 5.000 | 5.160 | 5.000 | 5.120 | 5.094 | 1,794,400 |
| 2026-01-22 | 4.950 | 5.030 | 4.950 | 5.000 | 4.975 | 1,238,900 |
| 2026-01-21 | 4.920 | 5.000 | 4.880 | 5.000 | 4.975 | 1,019,000 |
| 2026-01-20 | 4.960 | 5.020 | 4.900 | 4.950 | 4.925 | 782,700 |
| 2026-01-19 | 5.040 | 5.060 | 4.950 | 4.970 | 4.945 | 434,800 |
| 2026-01-16 | 5.020 | 5.100 | 4.960 | 5.040 | 5.015 | 777,600 |
| 2026-01-15 | 4.990 | 5.020 | 4.960 | 5.020 | 4.995 | 985,500 |
| 2026-01-14 | 5.000 | 5.000 | 4.920 | 4.990 | 4.965 | 656,200 |
| 2026-01-13 | 5.050 | 5.070 | 4.990 | 5.000 | 4.975 | 721,000 |
| 2026-01-12 | 4.990 | 5.090 | 4.940 | 5.070 | 5.044 | 1,888,600 |
| 2026-01-09 | 4.950 | 5.030 | 4.930 | 5.000 | 4.975 | 1,308,100 |
| 2026-01-08 | 4.860 | 4.950 | 4.840 | 4.920 | 4.895 | 1,335,300 |
| 2026-01-07 | 4.800 | 4.890 | 4.800 | 4.860 | 4.835 | 403,900 |
| 2026-01-06 | 4.850 | 4.900 | 4.840 | 4.880 | 4.855 | 800,600 |
| 2026-01-05 | 4.780 | 4.850 | 4.730 | 4.840 | 4.816 | 1,487,900 |
| 2026-01-02 | 4.740 | 4.850 | 4.730 | 4.780 | 4.756 | 547,800 |
| 2025-12-31 | 4.770 | 4.790 | 4.690 | 4.770 | 4.746 | 545,800 |
| 2025-12-30 | 4.790 | 4.810 | 4.740 | 4.780 | 4.756 | 835,900 |
| 2025-12-29 | 4.850 | 4.850 | 4.730 | 4.790 | 4.766 | 239,200 |
| 2025-12-26 | 4.820 | 4.820 | 4.780 | 4.800 | 4.776 | 677,900 |
| 2025-12-24 | 4.800 | 4.860 | 4.800 | 4.810 | 4.786 | 337,000 |
| 2025-12-23 | 4.870 | 4.910 | 4.780 | 4.800 | 4.776 | 1,117,900 |
| 2025-12-22 | 4.880 | 4.930 | 4.820 | 4.870 | 4.845 | 1,082,700 |
| 2025-12-19 | 4.740 | 4.900 | 4.740 | 4.850 | 4.826 | 3,741,900 |
| 2025-12-18 | 4.700 | 4.750 | 4.680 | 4.700 | 4.676 | 2,952,000 |
| 2025-12-17 | 4.690 | 4.720 | 4.610 | 4.700 | 4.676 | 949,800 |
| 2025-12-16 | 4.720 | 4.720 | 4.600 | 4.620 | 4.597 | 1,531,600 |
| 2025-12-15 | 4.570 | 4.800 | 4.570 | 4.720 | 4.696 | 1,685,200 |
| 2025-12-12 | 4.670 | 4.710 | 4.560 | 4.640 | 4.617 | 1,750,300 |
| 2025-12-11 | 4.540 | 4.700 | 4.510 | 4.660 | 4.636 | 2,352,400 |
| 2025-12-10 | 4.640 | 4.700 | 4.520 | 4.530 | 4.507 | 1,006,400 |
| 2025-12-09 | 4.530 | 4.740 | 4.500 | 4.640 | 4.617 | 2,923,300 |
| 2025-12-08 | 4.600 | 4.600 | 4.460 | 4.530 | 4.507 | 498,600 |
| 2025-12-05 | 4.650 | 4.650 | 4.550 | 4.600 | 4.577 | 452,900 |
| 2025-12-04 | 4.520 | 4.650 | 4.520 | 4.640 | 4.617 | 2,044,200 |
| 2025-12-03 | 4.500 | 4.550 | 4.490 | 4.540 | 4.517 | 2,306,900 |
| 2025-12-02 | 4.570 | 4.570 | 4.480 | 4.500 | 4.477 | 2,406,600 |
| 2025-12-01 | 4.690 | 4.690 | 4.500 | 4.570 | 4.547 | 1,566,200 |
| 2025-11-28 | 4.660 | 4.740 | 4.610 | 4.630 | 4.607 | 2,327,200 |
| 2025-11-27 | 4.570 | 4.750 | 4.500 | 4.660 | 4.636 | 5,687,700 |
| 2025-11-26 | 4.430 | 4.590 | 4.410 | 4.500 | 4.477 | 2,963,700 |
| 2025-11-25 | 4.460 | 4.480 | 4.420 | 4.440 | 4.418 | 2,815,600 |
| 2025-11-24 | 4.400 | 4.460 | 4.350 | 4.460 | 4.438 | 1,411,600 |
| 2025-11-21 | 4.400 | 4.400 | 4.350 | 4.400 | 4.378 | 1,176,600 |
| 2025-11-20 | 4.380 | 4.450 | 4.380 | 4.400 | 4.378 | 640,700 |
| 2025-11-19 | 4.440 | 4.440 | 4.370 | 4.380 | 4.358 | 1,413,800 |
| 2025-11-18 | 4.490 | 4.490 | 4.410 | 4.440 | 4.418 | 1,350,900 |
| 2025-11-17 | 4.500 | 4.510 | 4.480 | 4.500 | 4.477 | 372,700 |
| 2025-11-14 | 4.500 | 4.530 | 4.490 | 4.500 | 4.477 | 1,957,400 |
| 2025-11-13 | 4.500 | 4.540 | 4.500 | 4.500 | 4.477 | 527,300 |
| 2025-11-12 | 4.480 | 4.520 | 4.460 | 4.500 | 4.477 | 2,612,000 |
| 2025-11-11 | 4.470 | 4.500 | 4.450 | 4.480 | 4.457 | 260,000 |
| 2025-11-10 | 4.440 | 4.510 | 4.440 | 4.470 | 4.447 | 239,400 |
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.