ITMAX System Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-18	4.400	4.400	4.320	4.380	4.380	1,521,300
2026-09-17	4.400	4.440	4.370	4.400	4.400	411,500
2026-09-16	4.400	4.400	4.400	4.400	4.400	0
2026-09-15	4.440	4.440	4.380	4.400	4.400	1,026,900
2026-09-14	4.630	4.630	4.440	4.450	4.450	2,171,200
2026-09-11	4.650	4.680	4.620	4.630	4.630	5,340,500
2026-09-10	4.610	4.670	4.540	4.650	4.650	2,776,800
2026-09-09	4.460	4.630	4.440	4.590	4.590	3,169,300
2026-09-08	4.260	4.480	4.260	4.460	4.460	4,130,000
2026-09-07	4.200	4.330	4.200	4.250	4.250	1,438,600
2026-09-04	4.200	4.210	4.170	4.200	4.200	2,796,700
2026-09-03	4.200	4.260	4.180	4.200	4.200	1,233,200
2026-09-02	4.310	4.310	4.170	4.210	4.210	2,806,800
2026-09-01	4.350	4.350	4.310	4.320	4.320	611,900
2026-08-31	4.350	4.350	4.350	4.350	4.350	0
2026-08-28	4.400	4.400	4.350	4.350	4.350	1,592,800
2026-08-27	4.380	4.430	4.370	4.400	4.400	863,000
2026-08-26	4.450	4.450	4.370	4.380	4.380	1,331,600
2026-08-25	4.400	4.400	4.400	4.400	4.400	0
2026-08-24	4.400	4.460	4.360	4.400	4.400	1,650,900
2026-08-21	4.430	4.430	4.370	4.400	4.400	679,900
2026-08-20	4.360	4.440	4.350	4.420	4.420	1,442,800
2026-08-19	4.520	4.520	4.360	4.360	4.360	3,373,200
2026-08-18	4.520	4.530	4.410	4.450	4.450	2,275,900
2026-08-17	4.400	4.540	4.380	4.510	4.510	1,687,600
2026-08-14	4.410	4.460	4.330	4.370	4.370	4,258,400
2026-08-13	4.420	4.480	4.390	4.460	4.460	3,477,400
2026-08-12	4.550	4.620	4.420	4.420	4.420	3,366,200
2026-08-11	4.690	4.740	4.530	4.550	4.550	3,227,100
2026-08-10	4.630	4.690	4.600	4.650	4.650	583,300
2026-08-07	4.690	4.690	4.510	4.600	4.600	3,007,400
2026-08-06	4.650	4.720	4.650	4.690	4.690	607,000
2026-08-05	4.710	4.710	4.630	4.670	4.670	1,821,100
2026-08-04	4.680	4.790	4.660	4.710	4.710	1,902,400
2026-08-03	4.750	4.780	4.630	4.680	4.680	676,700
2026-07-31	4.680	4.750	4.610	4.750	4.750	890,100
2026-07-30	4.580	4.650	4.580	4.650	4.650	959,300
2026-07-29	4.600	4.610	4.570	4.580	4.580	767,400
2026-07-28	4.620	4.630	4.590	4.620	4.620	517,700

Page 1 of 16 · 950 trading daysOlder →

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.