Imaspro Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1.080 | 1.120 | 1.080 | 1.080 | 1.080 | 27,900 |
| 2024-05-30 | 1.120 | 1.130 | 1.080 | 1.080 | 1.080 | 130,600 |
| 2024-05-29 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 43,600 |
| 2024-05-28 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 47,300 |
| 2024-05-27 | 1.140 | 1.180 | 1.130 | 1.150 | 1.150 | 113,300 |
| 2024-05-24 | 1.150 | 1.180 | 1.120 | 1.160 | 1.160 | 192,400 |
| 2024-05-23 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 202,500 |
| 2024-05-21 | 1.160 | 1.300 | 1.160 | 1.180 | 1.180 | 1,012,700 |
| 2024-05-20 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 126,200 |
| 2024-05-17 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 80,200 |
| 2024-05-16 | 1.100 | 1.170 | 1.100 | 1.160 | 1.160 | 388,700 |
| 2024-05-15 | 1.050 | 1.080 | 1.040 | 1.080 | 1.080 | 27,000 |
| 2024-05-14 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 53,400 |
| 2024-05-13 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 13,100 |
| 2024-05-10 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 74,400 |
| 2024-05-09 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 15,700 |
| 2024-05-08 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 33,600 |
| 2024-05-07 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 112,600 |
| 2024-05-06 | 1.030 | 1.040 | 1.020 | 1.020 | 1.020 | 78,600 |
| 2024-05-03 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 57,900 |
| 2024-05-02 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 139,600 |
| 2024-04-30 | 1.040 | 1.050 | 1.040 | 1.040 | 1.040 | 14,000 |
| 2024-04-29 | 1.050 | 1.120 | 1.040 | 1.070 | 1.070 | 260,700 |
| 2024-04-26 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 128,000 |
| 2024-04-25 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 52,100 |
| 2024-04-24 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 94,600 |
| 2024-04-23 | 1.050 | 1.080 | 1.040 | 1.050 | 1.050 | 63,900 |
| 2024-04-22 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 48,400 |
| 2024-04-19 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 72,400 |
| 2024-04-18 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 225,000 |
| 2024-04-17 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 51,000 |
| 2024-04-16 | 1.150 | 1.150 | 1.060 | 1.080 | 1.080 | 462,100 |
| 2024-04-15 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 228,900 |
| 2024-04-12 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 217,600 |
| 2024-04-09 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 123,100 |
| 2024-04-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 119,800 |
| 2024-04-05 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 105,000 |
| 2024-04-04 | 1.170 | 1.180 | 1.160 | 1.160 | 1.160 | 61,300 |
| 2024-04-03 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 42,300 |
| 2024-04-02 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 73,600 |
| 2024-04-01 | 1.170 | 1.200 | 1.170 | 1.170 | 1.170 | 59,100 |
| 2024-03-29 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 46,200 |
| 2024-03-27 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 35,800 |
| 2024-03-26 | 1.180 | 1.230 | 1.180 | 1.200 | 1.200 | 157,800 |
| 2024-03-25 | 1.210 | 1.210 | 1.160 | 1.160 | 1.160 | 250,400 |
| 2024-03-22 | 1.190 | 1.230 | 1.190 | 1.210 | 1.210 | 39,700 |
| 2024-03-21 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 83,600 |
| 2024-03-20 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 34,900 |
| 2024-03-19 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 26,400 |
| 2024-03-18 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 83,700 |
| 2024-03-15 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 112,100 |
| 2024-03-14 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 42,300 |
| 2024-03-13 | 1.230 | 1.230 | 1.190 | 1.210 | 1.210 | 118,700 |
| 2024-03-12 | 1.220 | 1.250 | 1.200 | 1.240 | 1.240 | 341,100 |
| 2024-03-11 | 1.210 | 1.240 | 1.180 | 1.240 | 1.240 | 302,400 |
| 2024-03-08 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 443,300 |
| 2024-03-07 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 79,300 |
| 2024-03-06 | 1.240 | 1.250 | 1.220 | 1.240 | 1.240 | 134,100 |
| 2024-03-05 | 1.280 | 1.280 | 1.210 | 1.260 | 1.260 | 233,100 |
| 2024-03-04 | 1.270 | 1.280 | 1.260 | 1.260 | 1.260 | 69,200 |
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.