Imaspro Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 5.400 | 5.420 | 5.200 | 5.200 | 5.153 | 1,549,000 |
| 2023-11-29 | 5.350 | 5.360 | 5.210 | 5.340 | 5.291 | 1,547,200 |
| 2023-11-28 | 5.370 | 5.370 | 5.290 | 5.360 | 5.311 | 1,227,200 |
| 2023-11-27 | 5.400 | 5.400 | 5.300 | 5.300 | 5.252 | 1,360,400 |
| 2023-11-24 | 5.400 | 5.460 | 5.350 | 5.390 | 5.341 | 1,327,000 |
| 2023-11-23 | 5.440 | 5.450 | 5.430 | 5.450 | 5.400 | 788,100 |
| 2023-11-22 | 5.470 | 5.470 | 5.440 | 5.440 | 5.390 | 1,230,700 |
| 2023-11-21 | 5.470 | 5.470 | 5.450 | 5.460 | 5.410 | 1,131,500 |
| 2023-11-20 | 5.450 | 5.480 | 5.440 | 5.480 | 5.430 | 1,223,400 |
| 2023-11-17 | 5.500 | 5.500 | 5.390 | 5.440 | 5.390 | 1,490,500 |
| 2023-11-16 | 5.500 | 5.610 | 5.500 | 5.500 | 5.450 | 1,530,800 |
| 2023-11-15 | 5.600 | 5.640 | 5.520 | 5.640 | 5.589 | 1,444,200 |
| 2023-11-14 | 5.540 | 5.640 | 5.380 | 5.640 | 5.589 | 1,280,000 |
| 2023-11-10 | 5.480 | 5.530 | 5.360 | 5.530 | 5.480 | 1,054,700 |
| 2023-11-09 | 5.500 | 5.500 | 5.330 | 5.490 | 5.440 | 736,400 |
| 2023-11-08 | 5.510 | 5.530 | 5.320 | 5.520 | 5.470 | 1,426,600 |
| 2023-11-07 | 5.540 | 5.550 | 5.500 | 5.550 | 5.499 | 1,347,400 |
| 2023-11-06 | 5.540 | 5.550 | 5.500 | 5.550 | 5.499 | 565,100 |
| 2023-11-03 | 5.510 | 5.560 | 5.370 | 5.560 | 5.509 | 1,020,600 |
| 2023-11-02 | 5.520 | 5.560 | 5.490 | 5.560 | 5.509 | 818,400 |
| 2023-11-01 | 5.540 | 5.560 | 5.510 | 5.560 | 5.509 | 365,100 |
| 2023-10-31 | 5.520 | 5.560 | 5.470 | 5.560 | 5.509 | 789,100 |
| 2023-10-30 | 5.540 | 5.560 | 5.500 | 5.560 | 5.509 | 446,100 |
| 2023-10-27 | 5.550 | 5.560 | 5.520 | 5.560 | 5.509 | 835,400 |
| 2023-10-26 | 5.560 | 5.570 | 5.470 | 5.570 | 5.519 | 387,600 |
| 2023-10-25 | 5.560 | 5.570 | 5.490 | 5.570 | 5.519 | 534,900 |
| 2023-10-24 | 5.560 | 5.570 | 5.490 | 5.570 | 5.519 | 870,400 |
| 2023-10-23 | 5.420 | 5.570 | 5.420 | 5.570 | 5.519 | 515,900 |
| 2023-10-20 | 5.560 | 5.570 | 5.510 | 5.550 | 5.499 | 458,000 |
| 2023-10-19 | 5.560 | 5.570 | 5.500 | 5.570 | 5.519 | 613,700 |
| 2023-10-18 | 5.550 | 5.570 | 5.420 | 5.570 | 5.519 | 415,500 |
| 2023-10-17 | 5.570 | 5.570 | 5.370 | 5.570 | 5.519 | 506,300 |
| 2023-10-16 | 5.570 | 5.570 | 5.530 | 5.570 | 5.519 | 681,900 |
| 2023-10-13 | 5.630 | 5.630 | 5.540 | 5.590 | 5.539 | 578,000 |
| 2023-10-12 | 5.630 | 5.640 | 5.380 | 5.640 | 5.589 | 661,000 |
| 2023-10-11 | 5.630 | 5.630 | 5.570 | 5.610 | 5.559 | 438,700 |
| 2023-10-10 | 5.630 | 5.640 | 5.480 | 5.640 | 5.589 | 655,800 |
| 2023-10-09 | 5.630 | 5.640 | 5.580 | 5.640 | 5.589 | 352,700 |
| 2023-10-06 | 5.640 | 5.640 | 5.550 | 5.630 | 5.579 | 418,700 |
| 2023-10-05 | 5.640 | 5.640 | 5.480 | 5.640 | 5.589 | 571,900 |
| 2023-10-04 | 5.640 | 5.640 | 5.560 | 5.580 | 5.529 | 575,700 |
| 2023-10-03 | 5.640 | 5.640 | 5.550 | 5.640 | 5.589 | 457,000 |
| 2023-10-02 | 5.650 | 5.650 | 5.560 | 5.640 | 5.589 | 618,700 |
| 2023-09-29 | 5.640 | 5.640 | 5.540 | 5.640 | 5.589 | 536,900 |
| 2023-09-27 | 5.640 | 5.650 | 5.620 | 5.650 | 5.598 | 501,900 |
| 2023-09-26 | 5.630 | 5.650 | 5.620 | 5.650 | 5.598 | 315,100 |
| 2023-09-25 | 5.640 | 5.640 | 5.580 | 5.580 | 5.529 | 335,500 |
| 2023-09-22 | 5.620 | 5.650 | 5.540 | 5.650 | 5.598 | 373,900 |
| 2023-09-21 | 5.440 | 5.650 | 5.290 | 5.650 | 5.598 | 416,100 |
| 2023-09-20 | 5.490 | 5.490 | 5.350 | 5.440 | 5.390 | 497,500 |
| 2023-09-19 | 5.490 | 5.490 | 5.270 | 5.470 | 5.420 | 628,800 |
| 2023-09-18 | 5.620 | 5.620 | 5.260 | 5.320 | 5.271 | 622,600 |
| 2023-09-15 | 5.650 | 5.650 | 5.450 | 5.540 | 5.489 | 612,700 |
| 2023-09-14 | 5.650 | 5.650 | 5.630 | 5.650 | 5.598 | 434,000 |
| 2023-09-13 | 5.660 | 5.660 | 5.640 | 5.660 | 5.608 | 513,600 |
| 2023-09-12 | 5.620 | 5.670 | 5.440 | 5.670 | 5.618 | 422,800 |
| 2023-09-11 | 5.620 | 5.620 | 5.400 | 5.550 | 5.499 | 487,800 |
| 2023-09-08 | 5.650 | 5.650 | 5.620 | 5.630 | 5.579 | 544,800 |
| 2023-09-07 | 5.660 | 5.660 | 5.630 | 5.650 | 5.598 | 504,300 |
| 2023-09-06 | 5.660 | 5.660 | 5.560 | 5.640 | 5.589 | 412,000 |
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.