ITMAX System Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.330 | 4.410 | 4.310 | 4.350 | 4.328 | 1,112,500 |
| 2025-08-07 | 4.220 | 4.320 | 4.200 | 4.310 | 4.288 | 4,101,600 |
| 2025-08-06 | 4.200 | 4.210 | 4.140 | 4.200 | 4.179 | 2,693,900 |
| 2025-08-05 | 4.050 | 4.270 | 4.050 | 4.190 | 4.169 | 4,208,200 |
| 2025-08-04 | 4.060 | 4.130 | 4.020 | 4.050 | 4.030 | 2,523,700 |
| 2025-08-01 | 4.060 | 4.060 | 3.990 | 4.060 | 4.040 | 2,130,000 |
| 2025-07-31 | 3.950 | 4.100 | 3.950 | 4.010 | 3.990 | 1,374,800 |
| 2025-07-30 | 3.900 | 4.000 | 3.840 | 3.950 | 3.930 | 2,214,600 |
| 2025-07-29 | 3.910 | 3.960 | 3.900 | 3.920 | 3.900 | 681,500 |
| 2025-07-28 | 4.020 | 4.030 | 3.910 | 3.920 | 3.900 | 963,900 |
| 2025-07-25 | 4.020 | 4.030 | 3.990 | 4.020 | 4.000 | 1,737,900 |
| 2025-07-24 | 3.980 | 4.050 | 3.980 | 4.020 | 4.000 | 3,036,400 |
| 2025-07-23 | 3.900 | 4.000 | 3.860 | 3.970 | 3.950 | 1,998,600 |
| 2025-07-22 | 3.820 | 3.950 | 3.820 | 3.940 | 3.920 | 2,073,600 |
| 2025-07-21 | 3.770 | 3.830 | 3.770 | 3.820 | 3.801 | 836,600 |
| 2025-07-18 | 3.810 | 3.860 | 3.780 | 3.790 | 3.771 | 1,831,400 |
| 2025-07-17 | 3.730 | 3.820 | 3.730 | 3.810 | 3.791 | 1,685,300 |
| 2025-07-16 | 3.720 | 3.740 | 3.690 | 3.720 | 3.701 | 1,924,000 |
| 2025-07-15 | 3.720 | 3.730 | 3.680 | 3.710 | 3.691 | 1,605,900 |
| 2025-07-14 | 3.730 | 3.780 | 3.710 | 3.720 | 3.701 | 1,096,400 |
| 2025-07-11 | 3.770 | 3.780 | 3.690 | 3.730 | 3.711 | 580,400 |
| 2025-07-10 | 3.680 | 3.790 | 3.680 | 3.790 | 3.771 | 463,400 |
| 2025-07-09 | 3.700 | 3.730 | 3.680 | 3.680 | 3.661 | 359,600 |
| 2025-07-08 | 3.710 | 3.730 | 3.650 | 3.690 | 3.671 | 1,178,400 |
| 2025-07-07 | 3.730 | 3.730 | 3.700 | 3.710 | 3.691 | 420,100 |
| 2025-07-04 | 3.760 | 3.780 | 3.730 | 3.730 | 3.711 | 401,400 |
| 2025-07-03 | 3.800 | 3.800 | 3.750 | 3.760 | 3.741 | 222,800 |
| 2025-07-02 | 3.790 | 3.830 | 3.770 | 3.810 | 3.791 | 1,757,800 |
| 2025-07-01 | 3.740 | 3.810 | 3.730 | 3.790 | 3.771 | 2,058,900 |
| 2025-06-30 | 3.700 | 3.770 | 3.690 | 3.730 | 3.711 | 764,800 |
| 2025-06-26 | 3.630 | 3.730 | 3.630 | 3.720 | 3.701 | 1,576,700 |
| 2025-06-25 | 3.650 | 3.710 | 3.630 | 3.700 | 3.681 | 1,499,700 |
| 2025-06-24 | 3.690 | 3.730 | 3.620 | 3.630 | 3.612 | 1,283,000 |
| 2025-06-23 | 3.720 | 3.720 | 3.660 | 3.700 | 3.681 | 1,886,400 |
| 2025-06-20 | 3.710 | 3.860 | 3.650 | 3.860 | 3.841 | 2,958,200 |
| 2025-06-19 | 3.660 | 3.730 | 3.650 | 3.710 | 3.691 | 1,563,100 |
| 2025-06-18 | 3.630 | 3.670 | 3.630 | 3.640 | 3.622 | 700,300 |
| 2025-06-17 | 3.660 | 3.700 | 3.630 | 3.650 | 3.632 | 985,400 |
| 2025-06-16 | 3.650 | 3.680 | 3.620 | 3.670 | 3.651 | 772,600 |
| 2025-06-13 | 3.760 | 3.760 | 3.650 | 3.650 | 3.632 | 1,350,000 |
| 2025-06-12 | 3.710 | 3.800 | 3.710 | 3.760 | 3.741 | 1,279,900 |
| 2025-06-11 | 3.700 | 3.730 | 3.680 | 3.710 | 3.691 | 330,500 |
| 2025-06-10 | 3.700 | 3.720 | 3.660 | 3.700 | 3.681 | 846,000 |
| 2025-06-09 | 3.680 | 3.720 | 3.670 | 3.700 | 3.681 | 349,200 |
| 2025-06-06 | 3.760 | 3.760 | 3.680 | 3.680 | 3.661 | 312,800 |
| 2025-06-05 | 3.690 | 3.760 | 3.680 | 3.730 | 3.711 | 485,600 |
| 2025-06-04 | 3.710 | 3.740 | 3.660 | 3.700 | 3.681 | 897,200 |
| 2025-06-03 | 3.850 | 3.850 | 3.680 | 3.700 | 3.681 | 641,300 |
| 2025-05-30 | 3.700 | 3.880 | 3.660 | 3.880 | 3.860 | 2,425,600 |
| 2025-05-29 | 3.800 | 3.800 | 3.710 | 3.710 | 3.691 | 524,800 |
| 2025-05-28 | 3.780 | 3.790 | 3.710 | 3.790 | 3.771 | 937,400 |
| 2025-05-27 | 3.760 | 3.790 | 3.670 | 3.780 | 3.761 | 859,400 |
| 2025-05-26 | 3.700 | 3.770 | 3.640 | 3.760 | 3.741 | 1,398,600 |
| 2025-05-23 | 3.750 | 3.800 | 3.710 | 3.710 | 3.691 | 1,091,100 |
| 2025-05-22 | 3.750 | 3.760 | 3.690 | 3.750 | 3.731 | 1,013,100 |
| 2025-05-21 | 3.720 | 3.760 | 3.710 | 3.740 | 3.721 | 787,100 |
| 2025-05-20 | 3.820 | 3.840 | 3.720 | 3.720 | 3.701 | 1,313,200 |
| 2025-05-19 | 3.810 | 3.840 | 3.750 | 3.820 | 3.801 | 2,116,000 |
| 2025-05-16 | 3.900 | 3.930 | 3.800 | 3.810 | 3.791 | 1,020,300 |
| 2025-05-15 | 4.000 | 4.040 | 3.840 | 3.900 | 3.880 | 2,048,600 |
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.