Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	5.590	5.590	5.520	5.550	5.499	102,500
2023-06-07	5.640	5.640	5.590	5.600	5.549	80,100
2023-06-06	5.720	5.720	5.680	5.700	5.648	62,300
2023-06-02	5.720	5.720	5.710	5.720	5.668	82,500
2023-06-01	5.720	5.720	5.720	5.720	5.668	74,600
2023-05-31	5.740	5.740	5.740	5.740	5.688	93,100
2023-05-30	5.790	5.790	5.740	5.750	5.698	33,600
2023-05-29	5.670	5.830	5.670	5.830	5.777	63,400
2023-05-26	5.890	5.900	5.670	5.670	5.618	55,400
2023-05-25	5.940	5.940	5.920	5.930	5.876	53,500
2023-05-24	5.970	5.980	5.950	5.980	5.925	60,900
2023-05-23	5.980	5.980	5.950	5.980	5.925	88,200
2023-05-22	5.970	5.990	5.950	5.990	5.935	71,900
2023-05-19	5.970	6.000	5.940	6.000	5.945	101,200
2023-05-18	5.980	6.000	5.980	6.000	5.945	47,200
2023-05-17	5.990	6.000	5.970	6.000	5.945	53,200
2023-05-16	5.710	6.000	5.710	6.000	5.945	65,600
2023-05-15	5.980	5.990	5.980	5.980	5.925	85,200
2023-05-12	5.700	6.000	5.700	6.000	5.945	54,600
2023-05-11	5.630	5.700	5.620	5.690	5.638	60,100
2023-05-10	5.690	5.690	5.680	5.680	5.628	14,800
2023-05-09	5.700	5.740	5.700	5.740	5.688	64,500
2023-05-08	5.670	5.700	5.640	5.700	5.648	112,600
2023-05-05	5.350	5.680	5.300	5.670	5.618	82,300
2023-05-03	5.730	5.740	5.620	5.630	5.579	99,200
2023-05-02	5.630	5.640	5.630	5.640	5.589	25,100
2023-04-28	5.650	5.650	5.620	5.640	5.589	109,400
2023-04-27	5.660	5.660	5.650	5.660	5.608	49,200
2023-04-25	5.670	5.670	5.670	5.670	5.618	47,600
2023-04-20	5.670	5.670	5.670	5.670	5.618	11,700
2023-04-19	5.550	5.680	5.550	5.680	5.628	31,200
2023-04-17	5.760	5.760	5.760	5.760	5.707	6,200
2023-04-14	5.750	5.760	5.750	5.760	5.707	53,300
2023-04-13	5.730	5.770	5.730	5.770	5.717	43,300
2023-04-12	5.750	5.770	5.750	5.770	5.717	15,500
2023-04-11	5.500	5.770	5.500	5.770	5.717	35,300
2023-04-10	5.450	5.520	5.210	5.350	5.301	32,600
2023-04-07	5.520	5.540	5.520	5.540	5.489	1,600
2023-04-06	5.520	5.690	5.520	5.680	5.628	46,000
2023-04-05	5.760	5.760	5.750	5.750	5.698	30,900
2023-04-04	5.770	5.780	5.760	5.770	5.717	30,600
2023-04-03	5.750	5.780	5.750	5.780	5.727	15,000
2023-03-31	5.760	5.760	5.750	5.760	5.707	45,400
2023-03-30	5.770	5.770	5.760	5.770	5.717	13,900
2023-03-29	5.760	5.780	5.760	5.770	5.717	35,200
2023-03-28	5.780	5.780	5.780	5.780	5.727	3,100
2023-03-27	5.770	5.780	5.760	5.760	5.707	12,100
2023-03-24	5.770	5.770	5.770	5.770	5.717	9,000
2023-03-23	5.780	5.780	5.780	5.780	5.727	26,000
2023-03-22	5.750	5.790	5.750	5.790	5.737	12,400
2023-03-21	5.770	5.780	5.760	5.780	5.727	179,400
2023-03-20	5.730	5.780	5.730	5.780	5.727	15,400
2023-03-17	5.690	5.700	5.680	5.700	5.648	18,000
2023-03-16	5.680	5.690	5.680	5.690	5.638	13,100
2023-03-15	5.660	5.700	5.610	5.700	5.648	19,400
2023-03-14	5.670	5.680	5.570	5.680	5.628	11,500
2023-03-13	5.690	5.690	5.680	5.690	5.638	16,000
2023-03-10	5.740	5.740	5.730	5.730	5.678	20,900
2023-03-09	5.740	5.750	5.720	5.750	5.698	24,300
2023-03-08	5.740	5.740	5.740	5.740	5.688	2,900

← NewerPage 15 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.