Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	5.760	5.760	5.720	5.740	5.688	10,400
2023-03-06	5.650	5.770	5.650	5.760	5.707	26,400
2023-03-03	5.740	5.800	5.740	5.800	5.747	100,100
2023-03-02	5.780	5.800	5.740	5.800	5.747	23,600
2023-03-01	5.800	5.800	5.680	5.780	5.727	76,100
2023-02-28	5.760	5.850	5.750	5.850	5.797	56,100
2023-02-27	5.890	5.900	5.810	5.900	5.846	11,600
2023-02-24	5.790	5.910	5.760	5.760	5.707	71,000
2023-02-23	5.940	5.950	5.780	5.950	5.896	12,200
2023-02-22	5.760	5.940	5.750	5.940	5.886	34,800
2023-02-21	5.880	5.950	5.880	5.950	5.896	13,100
2023-02-20	5.830	5.980	5.710	5.710	5.658	9,100
2023-02-17	5.990	5.990	5.990	5.990	5.935	6,300
2023-02-16	5.990	5.990	5.990	5.990	5.935	1,300
2023-02-15	5.990	5.990	5.990	5.990	5.935	10,700
2023-02-13	5.990	6.000	5.990	6.000	5.945	1,900
2023-02-10	5.990	6.000	5.990	6.000	5.945	6,600
2023-02-09	5.990	5.990	5.990	5.990	5.935	2,800
2023-02-08	6.000	6.000	5.750	6.000	5.945	62,500
2023-02-07	5.980	5.990	5.970	5.990	5.935	4,500
2023-02-03	5.970	6.000	5.970	6.000	5.945	3,000
2023-02-02	5.950	6.000	5.950	6.000	5.945	79,300
2023-01-31	5.930	6.000	5.930	6.000	5.945	24,000
2023-01-30	5.930	5.940	5.920	5.940	5.886	85,300
2023-01-27	5.930	5.930	5.930	5.930	5.876	13,500
2023-01-26	5.710	5.940	5.700	5.940	5.886	4,200
2023-01-25	5.990	5.990	5.990	5.990	5.935	700
2023-01-20	5.960	6.000	5.960	6.000	5.945	50,000
2023-01-19	5.970	6.000	5.970	6.000	5.945	4,400
2023-01-18	5.600	5.970	5.600	5.970	5.915	61,800
2023-01-17	5.950	5.980	5.950	5.980	5.925	29,100
2023-01-16	5.960	5.960	5.960	5.960	5.906	4,300
2023-01-13	5.990	5.990	5.990	5.990	5.935	2,700
2023-01-12	5.690	6.000	5.690	6.000	5.945	28,500
2023-01-11	5.590	5.700	5.550	5.700	5.648	32,300
2023-01-10	5.530	5.620	5.300	5.340	5.291	7,700
2023-01-09	5.800	5.800	5.320	5.750	5.698	13,500
2023-01-06	5.580	5.820	5.580	5.820	5.767	24,000
2023-01-05	5.730	5.740	5.730	5.740	5.688	1,800
2023-01-04	5.770	5.770	5.600	5.720	5.668	18,600
2023-01-03	5.600	5.790	5.600	5.630	5.579	16,100
2022-12-30	5.580	5.850	5.580	5.850	5.797	68,500
2022-12-29	5.870	5.870	5.700	5.700	5.613	334,000
2022-12-28	5.890	5.890	5.750	5.880	5.791	171,100
2022-12-27	5.920	5.930	5.890	5.890	5.800	59,700
2022-12-23	5.900	5.930	5.860	5.930	5.840	375,100
2022-12-22	5.940	5.940	5.890	5.900	5.810	137,500
2022-12-21	5.880	5.940	5.800	5.940	5.850	225,100
2022-12-20	5.960	5.960	5.580	5.960	5.869	56,500
2022-12-19	5.980	5.980	5.980	5.980	5.889	1,600
2022-12-15	5.900	5.920	5.900	5.920	5.830	76,400
2022-12-14	5.900	5.940	5.900	5.940	5.850	259,800
2022-12-13	5.970	5.980	5.900	5.950	5.859	368,400
2022-12-12	5.970	6.000	5.970	6.000	5.909	3,000
2022-12-09	5.960	5.980	5.960	5.980	5.889	1,600
2022-12-08	5.990	6.000	5.980	5.980	5.889	18,100
2022-12-07	5.990	5.990	5.990	5.990	5.899	11,000
2022-12-06	5.990	5.990	5.980	5.990	5.899	8,200
2022-12-02	6.000	6.050	5.970	6.040	5.948	36,500
2022-12-01	5.950	5.970	5.900	5.970	5.879	721,700

← NewerPage 16 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.