Imaspro Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 5.660 | 5.660 | 5.640 | 5.660 | 5.608 | 433,500 |
| 2023-09-04 | 5.670 | 5.670 | 5.640 | 5.670 | 5.618 | 354,000 |
| 2023-09-01 | 5.680 | 5.680 | 5.610 | 5.670 | 5.618 | 371,300 |
| 2023-08-30 | 5.680 | 5.680 | 5.640 | 5.670 | 5.618 | 407,100 |
| 2023-08-29 | 5.670 | 5.680 | 5.520 | 5.680 | 5.628 | 440,200 |
| 2023-08-28 | 5.670 | 5.680 | 5.610 | 5.670 | 5.618 | 499,900 |
| 2023-08-25 | 5.680 | 5.680 | 5.520 | 5.650 | 5.598 | 390,500 |
| 2023-08-24 | 5.640 | 5.640 | 5.470 | 5.600 | 5.549 | 412,200 |
| 2023-08-23 | 5.600 | 5.650 | 5.490 | 5.650 | 5.598 | 437,500 |
| 2023-08-22 | 5.660 | 5.680 | 5.480 | 5.640 | 5.589 | 312,500 |
| 2023-08-21 | 5.500 | 5.620 | 5.310 | 5.600 | 5.549 | 468,000 |
| 2023-08-18 | 5.180 | 5.590 | 4.910 | 5.590 | 5.539 | 466,000 |
| 2023-08-17 | 5.100 | 5.190 | 5.030 | 5.190 | 5.143 | 315,300 |
| 2023-08-16 | 4.950 | 5.160 | 4.800 | 5.160 | 5.113 | 437,400 |
| 2023-08-15 | 5.040 | 5.040 | 4.890 | 4.980 | 4.935 | 500,800 |
| 2023-08-14 | 4.950 | 5.100 | 4.930 | 5.100 | 5.053 | 297,100 |
| 2023-08-11 | 4.950 | 4.980 | 4.770 | 4.980 | 4.935 | 338,200 |
| 2023-08-10 | 4.950 | 4.970 | 4.900 | 4.950 | 4.905 | 351,300 |
| 2023-08-09 | 4.970 | 4.970 | 4.760 | 4.890 | 4.845 | 389,300 |
| 2023-08-08 | 4.810 | 5.000 | 4.650 | 5.000 | 4.954 | 403,500 |
| 2023-08-07 | 4.850 | 4.850 | 4.740 | 4.810 | 4.766 | 303,400 |
| 2023-08-04 | 4.780 | 4.850 | 4.500 | 4.850 | 4.806 | 416,400 |
| 2023-08-03 | 4.830 | 4.840 | 4.680 | 4.790 | 4.746 | 501,500 |
| 2023-08-02 | 4.890 | 4.890 | 4.870 | 4.890 | 4.845 | 290,300 |
| 2023-08-01 | 4.900 | 4.910 | 4.710 | 4.850 | 4.806 | 346,400 |
| 2023-07-31 | 4.900 | 4.950 | 4.770 | 4.940 | 4.895 | 323,300 |
| 2023-07-28 | 4.850 | 4.960 | 4.850 | 4.950 | 4.905 | 325,300 |
| 2023-07-27 | 5.000 | 5.040 | 4.750 | 4.850 | 4.806 | 210,100 |
| 2023-07-26 | 5.200 | 5.200 | 4.990 | 5.000 | 4.954 | 270,600 |
| 2023-07-25 | 5.080 | 5.230 | 4.970 | 5.230 | 5.182 | 324,800 |
| 2023-07-24 | 5.100 | 5.100 | 5.050 | 5.090 | 5.044 | 251,600 |
| 2023-07-21 | 5.200 | 5.200 | 5.080 | 5.100 | 5.053 | 275,300 |
| 2023-07-20 | 5.220 | 5.220 | 5.120 | 5.120 | 5.073 | 378,700 |
| 2023-07-18 | 5.200 | 5.220 | 5.150 | 5.200 | 5.153 | 238,300 |
| 2023-07-17 | 5.220 | 5.220 | 5.220 | 5.220 | 5.172 | 202,400 |
| 2023-07-14 | 5.180 | 5.280 | 5.110 | 5.220 | 5.172 | 272,700 |
| 2023-07-13 | 5.350 | 5.370 | 5.210 | 5.310 | 5.262 | 285,000 |
| 2023-07-12 | 5.370 | 5.380 | 5.300 | 5.380 | 5.331 | 228,000 |
| 2023-07-11 | 5.360 | 5.360 | 5.350 | 5.360 | 5.311 | 261,200 |
| 2023-07-10 | 5.350 | 5.350 | 5.340 | 5.350 | 5.301 | 199,000 |
| 2023-07-07 | 5.370 | 5.370 | 5.200 | 5.350 | 5.301 | 348,000 |
| 2023-07-06 | 5.370 | 5.370 | 5.350 | 5.370 | 5.321 | 154,900 |
| 2023-07-05 | 5.370 | 5.370 | 5.360 | 5.370 | 5.321 | 191,300 |
| 2023-07-04 | 5.390 | 5.390 | 5.340 | 5.380 | 5.331 | 258,900 |
| 2023-07-03 | 5.410 | 5.410 | 5.370 | 5.400 | 5.351 | 116,100 |
| 2023-06-30 | 5.390 | 5.420 | 5.360 | 5.410 | 5.361 | 245,900 |
| 2023-06-28 | 5.450 | 5.450 | 5.000 | 5.440 | 5.390 | 323,200 |
| 2023-06-27 | 5.260 | 5.410 | 5.180 | 5.410 | 5.361 | 138,600 |
| 2023-06-26 | 5.450 | 5.450 | 5.400 | 5.450 | 5.400 | 250,300 |
| 2023-06-23 | 5.590 | 5.590 | 5.390 | 5.390 | 5.341 | 192,000 |
| 2023-06-22 | 5.460 | 5.610 | 5.380 | 5.610 | 5.559 | 298,900 |
| 2023-06-21 | 5.460 | 5.460 | 5.440 | 5.450 | 5.400 | 62,200 |
| 2023-06-20 | 5.510 | 5.510 | 5.470 | 5.480 | 5.430 | 208,600 |
| 2023-06-19 | 5.200 | 5.510 | 5.200 | 5.510 | 5.460 | 128,600 |
| 2023-06-16 | 5.510 | 5.520 | 5.500 | 5.510 | 5.460 | 220,600 |
| 2023-06-15 | 5.520 | 5.520 | 5.510 | 5.520 | 5.470 | 81,000 |
| 2023-06-14 | 5.520 | 5.530 | 5.510 | 5.530 | 5.480 | 124,200 |
| 2023-06-13 | 5.520 | 5.520 | 5.520 | 5.520 | 5.470 | 113,300 |
| 2023-06-12 | 5.520 | 5.530 | 5.500 | 5.530 | 5.480 | 92,100 |
| 2023-06-09 | 5.520 | 5.520 | 5.490 | 5.500 | 5.450 | 81,800 |
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.