ITMAX System Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	4.490	4.500	4.440	4.440	4.418	1,390,400
2025-11-06	4.480	4.530	4.470	4.500	4.477	753,600
2025-11-05	4.430	4.500	4.410	4.460	4.438	2,052,100
2025-11-04	4.500	4.540	4.450	4.450	4.428	1,932,900
2025-11-03	4.480	4.540	4.480	4.500	4.477	328,700
2025-10-31	4.450	4.540	4.450	4.540	4.517	382,500
2025-10-30	4.470	4.500	4.440	4.450	4.428	993,200
2025-10-29	4.500	4.510	4.450	4.470	4.447	203,200
2025-10-28	4.600	4.600	4.460	4.500	4.477	1,764,400
2025-10-27	4.510	4.600	4.500	4.580	4.557	1,825,000
2025-10-24	4.500	4.540	4.470	4.490	4.467	761,500
2025-10-23	4.400	4.550	4.380	4.510	4.487	2,185,200
2025-10-22	4.580	4.660	4.380	4.430	4.408	2,376,800
2025-10-21	4.650	4.660	4.510	4.580	4.557	1,458,900
2025-10-17	4.750	4.800	4.580	4.610	4.587	1,118,300
2025-10-16	4.660	4.810	4.570	4.750	4.726	1,127,700
2025-10-15	4.670	4.690	4.620	4.650	4.627	588,700
2025-10-14	4.670	4.690	4.630	4.690	4.666	960,500
2025-10-13	4.620	4.680	4.580	4.680	4.656	1,495,500
2025-10-10	4.680	4.700	4.570	4.690	4.666	595,100
2025-10-09	4.670	4.720	4.670	4.700	4.676	2,194,500
2025-10-08	4.670	4.690	4.630	4.670	4.646	241,000
2025-10-07	4.730	4.730	4.630	4.700	4.676	287,200
2025-10-06	4.750	4.790	4.690	4.710	4.686	115,800
2025-10-03	4.730	4.790	4.680	4.750	4.726	743,900
2025-10-02	4.600	4.720	4.600	4.700	4.676	1,961,100
2025-10-01	4.490	4.640	4.470	4.560	4.537	1,881,700
2025-09-30	4.470	4.490	4.430	4.490	4.467	483,600
2025-09-29	4.410	4.470	4.360	4.450	4.428	1,951,700
2025-09-26	4.480	4.490	4.400	4.410	4.388	2,023,100
2025-09-25	4.530	4.530	4.440	4.490	4.467	2,942,300
2025-09-24	4.520	4.550	4.500	4.510	4.487	1,081,700
2025-09-23	4.450	4.530	4.450	4.510	4.487	1,818,200
2025-09-22	4.400	4.450	4.400	4.430	4.408	667,400
2025-09-19	4.370	4.430	4.370	4.400	4.378	766,300
2025-09-18	4.400	4.400	4.340	4.390	4.368	710,100
2025-09-17	4.410	4.440	4.370	4.390	4.368	688,200
2025-09-12	4.440	4.470	4.380	4.410	4.388	551,100
2025-09-11	4.330	4.450	4.310	4.430	4.408	1,661,300
2025-09-10	4.350	4.360	4.320	4.330	4.308	394,800
2025-09-09	4.300	4.390	4.300	4.350	4.328	566,100
2025-09-08	4.340	4.350	4.310	4.330	4.308	298,300
2025-09-04	4.360	4.400	4.320	4.330	4.308	416,700
2025-09-03	4.240	4.380	4.230	4.350	4.328	2,354,100
2025-09-02	4.290	4.320	4.230	4.240	4.219	1,605,800
2025-08-29	4.330	4.330	4.280	4.290	4.268	1,918,100
2025-08-28	4.300	4.330	4.240	4.320	4.298	883,800
2025-08-27	4.220	4.300	4.160	4.300	4.278	966,600
2025-08-26	4.270	4.270	4.220	4.240	4.219	1,871,200
2025-08-25	4.290	4.300	4.250	4.270	4.248	1,228,100
2025-08-22	4.320	4.330	4.270	4.290	4.268	2,449,500
2025-08-21	4.380	4.400	4.230	4.280	4.258	1,136,800
2025-08-20	4.390	4.430	4.270	4.290	4.268	2,121,700
2025-08-19	4.570	4.590	4.360	4.400	4.378	4,331,900
2025-08-18	4.420	4.520	4.420	4.500	4.477	1,918,800
2025-08-15	4.350	4.490	4.350	4.420	4.398	1,558,300
2025-08-14	4.380	4.390	4.330	4.370	4.348	535,000
2025-08-13	4.400	4.410	4.350	4.380	4.358	1,562,500
2025-08-12	4.450	4.450	4.320	4.360	4.338	650,900
2025-08-11	4.400	4.460	4.370	4.410	4.388	3,049,600

← NewerPage 5 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.