ITMAX System Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.780	4.780	4.600	4.600	4.600	988,100
2026-10-16	4.750	4.790	4.630	4.790	4.790	2,691,500
2026-10-15	4.630	4.750	4.540	4.750	4.750	1,505,600
2026-10-14	4.630	4.650	4.620	4.630	4.630	552,200
2026-10-13	4.580	4.630	4.510	4.630	4.630	1,338,100
2026-10-12	4.630	4.630	4.550	4.580	4.580	424,200
2026-10-09	4.650	4.660	4.570	4.630	4.630	1,253,500
2026-10-08	4.680	4.710	4.580	4.640	4.640	3,503,500
2026-10-07	4.580	4.750	4.570	4.690	4.690	5,940,900
2026-10-06	4.600	4.600	4.550	4.580	4.580	947,600
2026-10-05	4.630	4.650	4.550	4.590	4.590	183,600
2026-10-02	4.550	4.620	4.460	4.610	4.610	2,294,900
2026-10-01	4.600	4.630	4.580	4.590	4.590	1,604,900
2026-09-30	4.580	4.620	4.550	4.600	4.600	2,130,300
2026-09-29	4.600	4.670	4.600	4.610	4.610	1,647,300
2026-09-28	4.530	4.650	4.530	4.610	4.610	2,536,900
2026-09-25	4.420	4.570	4.420	4.530	4.530	1,678,900
2026-09-24	4.380	4.490	4.380	4.430	4.430	3,001,800
2026-09-23	4.330	4.410	4.300	4.390	4.390	1,924,300
2026-09-22	4.320	4.380	4.320	4.350	4.350	853,800
2026-09-21	4.380	4.380	4.290	4.300	4.300	1,438,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.