ITMAX System Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.000 | 4.040 | 3.840 | 3.900 | 3.880 | 2,048,600 |
| 2025-05-14 | 3.930 | 4.050 | 3.930 | 3.980 | 3.960 | 2,841,100 |
| 2025-05-13 | 3.900 | 3.980 | 3.890 | 3.930 | 3.910 | 1,799,300 |
| 2025-05-09 | 3.820 | 3.900 | 3.820 | 3.870 | 3.850 | 1,813,900 |
| 2025-05-08 | 3.830 | 3.850 | 3.800 | 3.820 | 3.801 | 451,000 |
| 2025-05-07 | 3.790 | 3.840 | 3.780 | 3.830 | 3.811 | 1,984,500 |
| 2025-05-06 | 3.790 | 3.820 | 3.770 | 3.780 | 3.761 | 421,700 |
| 2025-05-05 | 3.790 | 3.880 | 3.770 | 3.800 | 3.781 | 3,458,400 |
| 2025-05-02 | 3.680 | 3.880 | 3.680 | 3.790 | 3.771 | 2,467,400 |
| 2025-04-30 | 3.680 | 3.730 | 3.650 | 3.690 | 3.671 | 580,100 |
| 2025-04-29 | 3.740 | 3.750 | 3.620 | 3.680 | 3.661 | 1,133,000 |
| 2025-04-28 | 3.740 | 3.780 | 3.730 | 3.740 | 3.721 | 816,600 |
| 2025-04-25 | 3.740 | 3.770 | 3.730 | 3.740 | 3.721 | 972,900 |
| 2025-04-24 | 3.740 | 3.780 | 3.680 | 3.710 | 3.691 | 692,100 |
| 2025-04-23 | 3.810 | 3.860 | 3.700 | 3.720 | 3.701 | 1,083,800 |
| 2025-04-22 | 3.780 | 3.800 | 3.700 | 3.800 | 3.781 | 682,200 |
| 2025-04-21 | 3.710 | 3.890 | 3.710 | 3.830 | 3.811 | 1,355,300 |
| 2025-04-18 | 3.730 | 3.780 | 3.710 | 3.760 | 3.741 | 623,600 |
| 2025-04-17 | 3.680 | 3.760 | 3.670 | 3.730 | 3.711 | 879,300 |
| 2025-04-16 | 3.740 | 3.750 | 3.680 | 3.690 | 3.671 | 747,600 |
| 2025-04-15 | 3.760 | 3.760 | 3.680 | 3.720 | 3.701 | 1,530,200 |
| 2025-04-14 | 3.700 | 3.750 | 3.620 | 3.700 | 3.681 | 1,477,000 |
| 2025-04-11 | 3.550 | 3.690 | 3.500 | 3.650 | 3.632 | 1,111,100 |
| 2025-04-10 | 3.450 | 3.690 | 3.450 | 3.670 | 3.651 | 3,280,800 |
| 2025-04-09 | 3.350 | 3.350 | 3.270 | 3.300 | 3.283 | 2,122,600 |
| 2025-04-08 | 3.380 | 3.490 | 3.350 | 3.380 | 3.363 | 1,824,200 |
| 2025-04-07 | 3.530 | 3.570 | 3.160 | 3.320 | 3.303 | 6,750,700 |
| 2025-04-04 | 3.710 | 3.780 | 3.620 | 3.650 | 3.632 | 1,613,600 |
| 2025-04-03 | 3.790 | 3.850 | 3.750 | 3.780 | 3.761 | 1,028,800 |
| 2025-04-02 | 3.970 | 3.970 | 3.800 | 3.810 | 3.791 | 678,900 |
| 2025-03-28 | 3.890 | 3.970 | 3.870 | 3.960 | 3.940 | 1,629,200 |
| 2025-03-27 | 3.830 | 3.870 | 3.830 | 3.850 | 3.831 | 624,400 |
| 2025-03-26 | 3.770 | 3.850 | 3.740 | 3.840 | 3.821 | 1,331,100 |
| 2025-03-25 | 3.790 | 3.820 | 3.740 | 3.770 | 3.751 | 931,600 |
| 2025-03-24 | 3.780 | 3.830 | 3.740 | 3.770 | 3.751 | 340,800 |
| 2025-03-21 | 3.760 | 3.850 | 3.760 | 3.790 | 3.771 | 952,000 |
| 2025-03-20 | 3.850 | 3.850 | 3.740 | 3.760 | 3.741 | 1,167,800 |
| 2025-03-19 | 3.800 | 3.910 | 3.680 | 3.810 | 3.791 | 3,715,500 |
| 2025-03-17 | 3.710 | 3.830 | 3.710 | 3.800 | 3.781 | 2,454,100 |
| 2025-03-14 | 3.600 | 3.710 | 3.570 | 3.700 | 3.681 | 1,211,200 |
| 2025-03-13 | 3.550 | 3.650 | 3.500 | 3.620 | 3.602 | 2,901,100 |
| 2025-03-12 | 3.640 | 3.680 | 3.480 | 3.530 | 3.506 | 4,129,800 |
| 2025-03-11 | 3.800 | 3.800 | 3.570 | 3.690 | 3.665 | 6,882,400 |
| 2025-03-10 | 4.070 | 4.120 | 3.900 | 3.900 | 3.874 | 2,844,200 |
| 2025-03-07 | 4.110 | 4.150 | 4.010 | 4.070 | 4.043 | 2,034,100 |
| 2025-03-06 | 4.080 | 4.120 | 4.020 | 4.060 | 4.033 | 1,355,400 |
| 2025-03-05 | 3.890 | 4.110 | 3.890 | 4.080 | 4.053 | 1,919,900 |
| 2025-03-04 | 3.880 | 3.960 | 3.850 | 3.900 | 3.874 | 796,200 |
| 2025-03-03 | 3.900 | 4.000 | 3.870 | 3.900 | 3.874 | 2,422,300 |
| 2025-02-28 | 3.990 | 3.990 | 3.870 | 3.900 | 3.874 | 1,640,400 |
| 2025-02-27 | 3.940 | 4.010 | 3.890 | 3.990 | 3.963 | 645,900 |
| 2025-02-26 | 3.910 | 4.030 | 3.850 | 3.870 | 3.844 | 2,585,800 |
| 2025-02-25 | 3.940 | 4.060 | 3.900 | 3.940 | 3.913 | 1,564,300 |
| 2025-02-24 | 4.020 | 4.020 | 3.920 | 3.940 | 3.913 | 970,100 |
| 2025-02-21 | 3.990 | 4.040 | 3.900 | 4.030 | 4.003 | 1,878,100 |
| 2025-02-20 | 3.910 | 4.000 | 3.910 | 3.930 | 3.904 | 1,150,600 |
| 2025-02-19 | 4.040 | 4.080 | 3.840 | 3.920 | 3.894 | 2,381,500 |
| 2025-02-18 | 4.040 | 4.130 | 4.020 | 4.040 | 4.013 | 1,122,700 |
| 2025-02-17 | 4.080 | 4.160 | 4.010 | 4.040 | 4.013 | 2,781,800 |
| 2025-02-14 | 3.920 | 4.100 | 3.900 | 4.040 | 4.013 | 3,138,300 |
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.