Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.050	1.050	0.980	0.980	0.980	2,000
2024-08-26	1.070	1.070	0.990	0.990	0.990	7,400
2024-08-23	0.980	1.060	0.970	1.060	1.060	16,600
2024-08-22	1.020	1.020	1.020	1.020	1.020	0
2024-08-21	1.010	1.020	1.010	1.020	1.020	33,000
2024-08-20	1.020	1.020	1.010	1.010	1.010	19,200
2024-08-19	1.020	1.020	1.020	1.020	1.020	8,000
2024-08-16	1.020	1.020	1.020	1.020	1.020	0
2024-08-15	1.010	1.020	1.010	1.020	1.020	10,000
2024-08-14	1.030	1.070	1.010	1.040	1.040	46,300
2024-08-13	1.000	1.000	0.990	1.000	1.000	37,700
2024-08-12	1.020	1.020	1.020	1.020	1.020	1,700
2024-08-09	1.040	1.040	1.020	1.020	1.020	3,000
2024-08-08	0.980	1.020	0.980	1.010	1.010	51,700
2024-08-07	0.995	0.995	0.980	0.980	0.980	30,000
2024-08-06	0.980	1.000	0.980	0.995	0.995	73,800
2024-08-05	1.030	1.030	0.965	0.980	0.980	255,900
2024-08-02	1.050	1.050	1.030	1.040	1.040	213,400
2024-08-01	1.050	1.070	1.050	1.070	1.070	26,800
2024-07-31	1.070	1.070	1.070	1.070	1.070	0
2024-07-30	1.070	1.070	1.070	1.070	1.070	0
2024-07-29	1.070	1.070	1.070	1.070	1.070	0
2024-07-26	1.070	1.080	1.070	1.070	1.070	82,300
2024-07-25	1.050	1.080	1.050	1.070	1.070	102,400
2024-07-24	1.050	1.070	1.050	1.050	1.050	15,600
2024-07-23	1.050	1.080	1.050	1.050	1.050	18,500
2024-07-22	1.070	1.070	1.050	1.050	1.050	272,000
2024-07-19	1.080	1.080	1.080	1.080	1.080	24,200
2024-07-18	1.080	1.090	1.070	1.090	1.090	30,100
2024-07-17	1.080	1.090	1.070	1.070	1.070	34,000
2024-07-16	1.080	1.090	1.080	1.080	1.080	70,200
2024-07-15	1.090	1.090	1.070	1.080	1.080	27,600
2024-07-12	1.090	1.090	1.070	1.090	1.090	17,500
2024-07-11	1.090	1.100	1.080	1.100	1.100	74,700
2024-07-10	1.060	1.100	1.060	1.100	1.100	64,000
2024-07-09	1.070	1.090	1.050	1.090	1.090	122,100
2024-07-05	1.080	1.080	1.070	1.070	1.070	65,600
2024-07-04	1.070	1.090	1.070	1.080	1.080	153,200
2024-07-03	1.100	1.100	1.070	1.100	1.100	50,200
2024-07-02	1.080	1.100	1.070	1.100	1.100	20,100
2024-07-01	1.080	1.080	1.050	1.080	1.080	124,400
2024-06-28	1.100	1.100	1.070	1.070	1.070	221,600
2024-06-27	1.100	1.100	1.070	1.100	1.100	206,400
2024-06-26	1.130	1.150	1.100	1.110	1.110	27,000
2024-06-25	1.140	1.140	1.100	1.130	1.130	56,100
2024-06-24	1.120	1.140	1.110	1.110	1.110	45,200
2024-06-21	1.130	1.150	1.110	1.140	1.140	113,100
2024-06-20	1.130	1.130	1.110	1.130	1.130	199,400
2024-06-19	1.140	1.140	1.140	1.140	1.140	10,000
2024-06-18	1.130	1.180	1.130	1.140	1.140	57,800
2024-06-14	1.190	1.200	1.120	1.170	1.170	282,800
2024-06-13	1.170	1.200	1.160	1.180	1.180	235,600
2024-06-12	1.220	1.230	1.170	1.170	1.170	597,100
2024-06-11	1.180	1.270	1.170	1.220	1.220	1,295,700
2024-06-10	1.160	1.190	1.150	1.170	1.170	205,700
2024-06-07	1.080	1.170	1.080	1.160	1.160	509,100
2024-06-06	1.080	1.090	1.050	1.080	1.080	57,200
2024-06-05	1.070	1.080	1.060	1.060	1.060	95,100
2024-06-04	1.070	1.090	1.060	1.070	1.070	41,500
2024-05-31	1.080	1.120	1.080	1.080	1.080	27,900

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-02	0.0350 MYR
2022-12-30	0.0350 MYR
2022-01-04	0.0350 MYR
2021-01-05	0.0350 MYR
2020-01-02	0.0350 MYR

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