ITMAX System Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.560 | 3.560 | 3.460 | 3.510 | 3.473 | 478,400 |
| 2024-11-14 | 3.420 | 3.590 | 3.420 | 3.560 | 3.522 | 1,572,800 |
| 2024-11-13 | 3.420 | 3.470 | 3.360 | 3.420 | 3.384 | 2,126,500 |
| 2024-11-12 | 3.480 | 3.480 | 3.410 | 3.450 | 3.413 | 1,303,800 |
| 2024-11-11 | 3.450 | 3.470 | 3.420 | 3.450 | 3.413 | 457,100 |
| 2024-11-08 | 3.590 | 3.590 | 3.450 | 3.450 | 3.413 | 421,700 |
| 2024-11-07 | 3.440 | 3.550 | 3.370 | 3.550 | 3.512 | 1,917,100 |
| 2024-11-06 | 3.460 | 3.490 | 3.400 | 3.430 | 3.394 | 1,425,000 |
| 2024-11-05 | 3.420 | 3.490 | 3.420 | 3.460 | 3.423 | 1,540,600 |
| 2024-11-04 | 3.500 | 3.520 | 3.410 | 3.450 | 3.413 | 1,785,100 |
| 2024-11-01 | 3.580 | 3.580 | 3.510 | 3.510 | 3.473 | 992,500 |
| 2024-10-30 | 3.630 | 3.630 | 3.560 | 3.590 | 3.552 | 1,193,200 |
| 2024-10-29 | 3.650 | 3.650 | 3.560 | 3.630 | 3.592 | 892,700 |
| 2024-10-28 | 3.650 | 3.690 | 3.620 | 3.650 | 3.611 | 713,200 |
| 2024-10-25 | 3.710 | 3.720 | 3.650 | 3.650 | 3.611 | 460,300 |
| 2024-10-24 | 3.680 | 3.730 | 3.650 | 3.710 | 3.671 | 738,900 |
| 2024-10-23 | 3.690 | 3.710 | 3.640 | 3.680 | 3.641 | 976,100 |
| 2024-10-22 | 3.750 | 3.760 | 3.660 | 3.690 | 3.651 | 773,800 |
| 2024-10-21 | 3.640 | 3.780 | 3.620 | 3.740 | 3.700 | 1,787,900 |
| 2024-10-18 | 3.700 | 3.720 | 3.640 | 3.650 | 3.611 | 794,200 |
| 2024-10-17 | 3.680 | 3.720 | 3.670 | 3.700 | 3.661 | 1,056,800 |
| 2024-10-16 | 3.700 | 3.700 | 3.620 | 3.680 | 3.641 | 693,100 |
| 2024-10-15 | 3.660 | 3.700 | 3.610 | 3.700 | 3.661 | 1,708,100 |
| 2024-10-14 | 3.700 | 3.740 | 3.580 | 3.660 | 3.621 | 1,377,900 |
| 2024-10-11 | 3.750 | 3.750 | 3.690 | 3.730 | 3.690 | 561,700 |
| 2024-10-10 | 3.740 | 3.750 | 3.710 | 3.750 | 3.710 | 1,129,200 |
| 2024-10-09 | 3.610 | 3.780 | 3.610 | 3.740 | 3.700 | 4,617,800 |
| 2024-10-08 | 3.590 | 3.630 | 3.540 | 3.610 | 3.572 | 3,689,400 |
| 2024-10-07 | 3.500 | 3.580 | 3.470 | 3.540 | 3.502 | 1,275,500 |
| 2024-10-04 | 3.510 | 3.540 | 3.500 | 3.510 | 3.473 | 800,100 |
| 2024-10-03 | 3.530 | 3.560 | 3.480 | 3.510 | 3.473 | 424,900 |
| 2024-10-02 | 3.490 | 3.570 | 3.420 | 3.570 | 3.532 | 1,963,100 |
| 2024-10-01 | 3.600 | 3.600 | 3.490 | 3.510 | 3.473 | 1,171,700 |
| 2024-09-30 | 3.510 | 3.620 | 3.510 | 3.610 | 3.572 | 1,996,800 |
| 2024-09-27 | 3.480 | 3.600 | 3.390 | 3.590 | 3.552 | 1,798,500 |
| 2024-09-26 | 3.610 | 3.610 | 3.420 | 3.490 | 3.453 | 2,226,400 |
| 2024-09-25 | 3.610 | 3.630 | 3.530 | 3.610 | 3.572 | 2,126,200 |
| 2024-09-24 | 3.580 | 3.620 | 3.540 | 3.610 | 3.572 | 1,375,200 |
| 2024-09-23 | 3.460 | 3.580 | 3.450 | 3.570 | 3.532 | 2,627,800 |
| 2024-09-20 | 3.380 | 3.450 | 3.340 | 3.450 | 3.413 | 2,089,600 |
| 2024-09-19 | 3.380 | 3.380 | 3.330 | 3.360 | 3.324 | 872,900 |
| 2024-09-18 | 3.420 | 3.420 | 3.330 | 3.360 | 3.324 | 533,400 |
| 2024-09-17 | 3.350 | 3.400 | 3.330 | 3.400 | 3.364 | 926,100 |
| 2024-09-13 | 3.280 | 3.380 | 3.280 | 3.340 | 3.305 | 859,500 |
| 2024-09-12 | 3.250 | 3.290 | 3.250 | 3.270 | 3.235 | 475,000 |
| 2024-09-11 | 3.260 | 3.290 | 3.190 | 3.250 | 3.216 | 3,780,200 |
| 2024-09-10 | 3.300 | 3.310 | 3.240 | 3.280 | 3.245 | 1,082,700 |
| 2024-09-09 | 3.280 | 3.310 | 3.220 | 3.300 | 3.265 | 1,110,100 |
| 2024-09-06 | 3.410 | 3.410 | 3.220 | 3.310 | 3.275 | 2,607,600 |
| 2024-09-05 | 3.470 | 3.470 | 3.350 | 3.410 | 3.374 | 1,203,000 |
| 2024-09-04 | 3.330 | 3.460 | 3.330 | 3.410 | 3.374 | 5,794,600 |
| 2024-09-03 | 3.360 | 3.420 | 3.330 | 3.400 | 3.364 | 1,234,900 |
| 2024-09-02 | 3.380 | 3.480 | 3.330 | 3.360 | 3.324 | 1,699,000 |
| 2024-08-30 | 3.220 | 3.430 | 3.210 | 3.430 | 3.394 | 8,703,200 |
| 2024-08-29 | 3.260 | 3.270 | 3.200 | 3.260 | 3.225 | 1,935,800 |
| 2024-08-28 | 3.360 | 3.360 | 3.150 | 3.240 | 3.206 | 3,629,600 |
| 2024-08-27 | 3.330 | 3.330 | 3.220 | 3.220 | 3.186 | 2,169,700 |
| 2024-08-26 | 3.330 | 3.380 | 3.280 | 3.350 | 3.315 | 1,017,000 |
| 2024-08-23 | 3.360 | 3.400 | 3.280 | 3.330 | 3.295 | 1,434,200 |
| 2024-08-22 | 3.330 | 3.410 | 3.270 | 3.380 | 3.344 | 1,582,700 |
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.