Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.280	1.300	1.260	1.300	1.300	255,000
2024-02-28	1.310	1.310	1.260	1.290	1.290	280,100
2024-02-27	1.280	1.310	1.270	1.300	1.300	219,700
2024-02-26	1.300	1.310	1.260	1.280	1.280	513,100
2024-02-23	1.320	1.360	1.310	1.320	1.320	252,000
2024-02-22	1.300	1.320	1.280	1.310	1.310	343,100
2024-02-21	1.310	1.310	1.280	1.300	1.300	337,700
2024-02-20	1.320	1.350	1.310	1.310	1.310	197,100
2024-02-19	1.350	1.350	1.320	1.320	1.320	337,700
2024-02-16	1.370	1.380	1.350	1.350	1.350	175,100
2024-02-15	1.350	1.370	1.340	1.370	1.370	307,700
2024-02-14	1.390	1.390	1.350	1.370	1.370	162,100
2024-02-13	1.360	1.400	1.350	1.400	1.400	1,069,800
2024-02-09	1.280	1.380	1.280	1.360	1.360	493,100
2024-02-08	1.300	1.310	1.280	1.290	1.290	150,000
2024-02-07	1.320	1.350	1.290	1.310	1.310	378,500
2024-02-06	1.300	1.350	1.290	1.320	1.320	526,300
2024-02-05	1.310	1.320	1.280	1.280	1.280	477,200
2024-02-02	1.350	1.370	1.300	1.300	1.300	959,800
2024-01-31	1.350	1.370	1.320	1.330	1.330	500,200
2024-01-30	1.440	1.440	1.310	1.350	1.350	1,937,700
2024-01-29	1.430	1.480	1.410	1.430	1.430	2,247,000
2024-01-26	1.410	1.450	1.410	1.430	1.430	1,564,900
2024-01-24	1.460	1.480	1.390	1.410	1.410	3,289,100
2024-01-23	1.420	1.610	1.390	1.440	1.440	10,750,300
2024-01-22	1.500	1.560	1.350	1.390	1.390	7,495,400
2024-01-19	1.330	1.480	1.270	1.470	1.470	4,373,400
2024-01-18	1.240	1.390	1.220	1.360	1.360	5,356,800
2024-01-17	1.370	1.380	1.140	1.230	1.230	10,023,600
2024-01-16	1.600	1.610	1.280	1.370	1.370	5,048,300
2024-01-15	1.650	1.710	1.470	1.570	1.570	3,552,500
2024-01-12	2.060	2.210	1.580	1.600	1.600	7,324,300
2024-01-11	2.650	2.700	1.850	1.990	1.990	3,057,800
2024-01-10	3.480	3.540	2.500	2.500	2.500	1,080,400
2024-01-09	3.650	3.650	3.440	3.480	3.480	1,323,700
2024-01-08	3.590	3.750	3.510	3.640	3.640	1,887,400
2024-01-05	3.560	3.620	3.540	3.590	3.590	1,216,600
2024-01-04	3.440	3.570	3.260	3.560	3.560	1,032,600
2024-01-03	3.580	3.600	3.300	3.440	3.440	1,699,300
2024-01-02	3.790	3.790	3.520	3.530	3.530	1,125,600
2023-12-29	3.950	3.950	3.820	3.830	3.795	1,164,200
2023-12-28	4.110	4.150	4.000	4.020	3.983	1,607,600
2023-12-27	4.210	4.240	4.100	4.150	4.112	1,433,000
2023-12-26	4.200	4.230	4.090	4.200	4.162	1,786,200
2023-12-22	4.330	4.330	4.060	4.210	4.172	1,329,600
2023-12-21	4.350	4.420	4.300	4.350	4.310	1,120,600
2023-12-20	4.940	4.950	4.230	4.350	4.310	1,334,000
2023-12-19	4.250	4.890	4.250	4.890	4.845	1,383,400
2023-12-18	4.240	4.270	4.070	4.270	4.231	954,600
2023-12-15	4.250	4.270	4.190	4.230	4.191	1,426,400
2023-12-14	4.230	4.250	4.100	4.250	4.211	1,350,700
2023-12-13	4.250	4.350	4.170	4.170	4.132	1,698,900
2023-12-12	4.550	4.550	4.000	4.350	4.310	1,459,900
2023-12-11	4.750	4.750	4.550	4.550	4.508	1,377,800
2023-12-08	4.970	4.970	4.670	4.760	4.717	1,262,400
2023-12-07	5.030	5.040	4.910	4.960	4.915	1,859,100
2023-12-06	5.050	5.050	4.840	4.980	4.935	1,511,800
2023-12-05	5.050	5.140	4.830	5.140	5.093	1,224,300
2023-12-04	5.140	5.140	4.990	5.110	5.063	1,569,200
2023-12-01	5.250	5.250	4.990	4.990	4.944	1,286,800

← NewerPage 12 of 21 · 1,227 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.