ITMAX System Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.770 | 3.960 | 3.770 | 3.920 | 3.894 | 5,389,200 |
| 2025-02-12 | 3.690 | 3.770 | 3.660 | 3.770 | 3.745 | 1,796,300 |
| 2025-02-10 | 3.750 | 3.770 | 3.680 | 3.690 | 3.665 | 1,080,300 |
| 2025-02-07 | 3.630 | 3.780 | 3.620 | 3.750 | 3.725 | 2,074,400 |
| 2025-02-06 | 3.660 | 3.690 | 3.580 | 3.630 | 3.606 | 394,400 |
| 2025-02-05 | 3.550 | 3.700 | 3.550 | 3.660 | 3.635 | 1,425,300 |
| 2025-02-04 | 3.440 | 3.590 | 3.400 | 3.550 | 3.526 | 1,085,100 |
| 2025-02-03 | 3.420 | 3.460 | 3.390 | 3.440 | 3.417 | 1,146,400 |
| 2025-01-31 | 3.430 | 3.470 | 3.400 | 3.450 | 3.427 | 119,700 |
| 2025-01-28 | 3.400 | 3.450 | 3.300 | 3.410 | 3.387 | 743,900 |
| 2025-01-27 | 3.550 | 3.550 | 3.370 | 3.400 | 3.377 | 1,053,300 |
| 2025-01-24 | 3.580 | 3.600 | 3.550 | 3.570 | 3.546 | 298,300 |
| 2025-01-23 | 3.580 | 3.600 | 3.510 | 3.600 | 3.576 | 516,200 |
| 2025-01-22 | 3.610 | 3.610 | 3.580 | 3.580 | 3.556 | 120,200 |
| 2025-01-21 | 3.650 | 3.660 | 3.610 | 3.610 | 3.586 | 109,000 |
| 2025-01-20 | 3.590 | 3.670 | 3.560 | 3.650 | 3.625 | 996,400 |
| 2025-01-17 | 3.520 | 3.600 | 3.450 | 3.590 | 3.566 | 1,207,300 |
| 2025-01-16 | 3.610 | 3.610 | 3.520 | 3.530 | 3.506 | 933,700 |
| 2025-01-15 | 3.590 | 3.600 | 3.470 | 3.590 | 3.566 | 1,680,500 |
| 2025-01-14 | 3.620 | 3.640 | 3.560 | 3.590 | 3.566 | 1,348,500 |
| 2025-01-13 | 3.730 | 3.730 | 3.590 | 3.620 | 3.596 | 949,100 |
| 2025-01-10 | 3.710 | 3.780 | 3.650 | 3.710 | 3.685 | 2,498,500 |
| 2025-01-09 | 3.750 | 3.760 | 3.620 | 3.710 | 3.685 | 3,637,900 |
| 2025-01-08 | 3.810 | 3.810 | 3.750 | 3.760 | 3.735 | 6,953,200 |
| 2025-01-07 | 3.700 | 3.800 | 3.690 | 3.800 | 3.774 | 3,609,300 |
| 2025-01-06 | 3.700 | 3.700 | 3.660 | 3.700 | 3.675 | 850,200 |
| 2025-01-03 | 3.670 | 3.720 | 3.670 | 3.700 | 3.675 | 5,325,800 |
| 2025-01-02 | 3.690 | 3.690 | 3.610 | 3.660 | 3.635 | 697,300 |
| 2024-12-31 | 3.630 | 3.690 | 3.570 | 3.690 | 3.665 | 1,284,500 |
| 2024-12-30 | 3.600 | 3.650 | 3.560 | 3.620 | 3.596 | 1,014,800 |
| 2024-12-27 | 3.530 | 3.620 | 3.520 | 3.600 | 3.576 | 488,700 |
| 2024-12-26 | 3.540 | 3.540 | 3.520 | 3.520 | 3.496 | 350,500 |
| 2024-12-24 | 3.570 | 3.570 | 3.530 | 3.540 | 3.516 | 209,800 |
| 2024-12-23 | 3.560 | 3.570 | 3.530 | 3.570 | 3.546 | 285,500 |
| 2024-12-20 | 3.540 | 3.560 | 3.520 | 3.560 | 3.536 | 553,100 |
| 2024-12-19 | 3.580 | 3.580 | 3.520 | 3.550 | 3.526 | 1,328,300 |
| 2024-12-18 | 3.550 | 3.590 | 3.550 | 3.580 | 3.556 | 146,400 |
| 2024-12-17 | 3.590 | 3.590 | 3.560 | 3.580 | 3.556 | 176,100 |
| 2024-12-16 | 3.660 | 3.660 | 3.580 | 3.590 | 3.566 | 598,600 |
| 2024-12-13 | 3.560 | 3.670 | 3.550 | 3.670 | 3.645 | 3,751,900 |
| 2024-12-12 | 3.550 | 3.600 | 3.520 | 3.570 | 3.546 | 362,200 |
| 2024-12-11 | 3.550 | 3.560 | 3.530 | 3.550 | 3.526 | 368,700 |
| 2024-12-10 | 3.520 | 3.570 | 3.520 | 3.550 | 3.526 | 633,900 |
| 2024-12-09 | 3.560 | 3.610 | 3.500 | 3.520 | 3.496 | 519,500 |
| 2024-12-06 | 3.650 | 3.670 | 3.520 | 3.550 | 3.526 | 1,082,700 |
| 2024-12-05 | 3.680 | 3.700 | 3.600 | 3.600 | 3.562 | 624,500 |
| 2024-12-04 | 3.630 | 3.680 | 3.630 | 3.650 | 3.611 | 217,400 |
| 2024-12-03 | 3.680 | 3.700 | 3.640 | 3.640 | 3.601 | 911,300 |
| 2024-12-02 | 3.700 | 3.720 | 3.650 | 3.700 | 3.661 | 1,084,900 |
| 2024-11-29 | 3.680 | 3.760 | 3.660 | 3.700 | 3.661 | 1,952,400 |
| 2024-11-28 | 3.650 | 3.690 | 3.640 | 3.670 | 3.631 | 388,900 |
| 2024-11-27 | 3.580 | 3.660 | 3.540 | 3.650 | 3.611 | 952,900 |
| 2024-11-26 | 3.580 | 3.590 | 3.540 | 3.550 | 3.512 | 4,079,800 |
| 2024-11-25 | 3.510 | 3.560 | 3.510 | 3.550 | 3.512 | 2,237,000 |
| 2024-11-22 | 3.650 | 3.650 | 3.560 | 3.560 | 3.522 | 756,000 |
| 2024-11-21 | 3.570 | 3.650 | 3.540 | 3.650 | 3.611 | 1,117,500 |
| 2024-11-20 | 3.560 | 3.580 | 3.550 | 3.570 | 3.532 | 844,900 |
| 2024-11-19 | 3.480 | 3.560 | 3.480 | 3.560 | 3.522 | 1,809,700 |
| 2024-11-18 | 3.480 | 3.480 | 3.440 | 3.480 | 3.443 | 501,500 |
| 2024-11-15 | 3.560 | 3.560 | 3.460 | 3.510 | 3.473 | 478,400 |
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.