Imaspro Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 5.900 | 5.970 | 5.900 | 5.970 | 5.879 | 8,400 |
| 2022-11-29 | 5.990 | 5.990 | 5.850 | 5.960 | 5.869 | 27,100 |
| 2022-11-25 | 5.970 | 5.970 | 5.750 | 5.970 | 5.879 | 7,300 |
| 2022-11-24 | 5.660 | 5.970 | 5.650 | 5.970 | 5.879 | 7,300 |
| 2022-11-23 | 5.490 | 6.000 | 5.490 | 6.000 | 5.909 | 25,700 |
| 2022-11-21 | 5.600 | 5.850 | 5.600 | 5.850 | 5.761 | 5,100 |
| 2022-11-17 | 5.440 | 5.700 | 5.410 | 5.700 | 5.613 | 23,400 |
| 2022-11-16 | 5.280 | 5.600 | 5.280 | 5.600 | 5.515 | 152,000 |
| 2022-11-15 | 5.680 | 5.680 | 5.580 | 5.600 | 5.515 | 32,700 |
| 2022-11-14 | 5.140 | 5.600 | 5.140 | 5.600 | 5.515 | 15,800 |
| 2022-11-11 | 5.200 | 5.400 | 5.100 | 5.100 | 5.022 | 42,400 |
| 2022-11-10 | 5.250 | 5.250 | 5.020 | 5.200 | 5.121 | 93,400 |
| 2022-11-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.121 | 157,400 |
| 2022-11-08 | 5.150 | 5.290 | 5.150 | 5.290 | 5.210 | 223,700 |
| 2022-11-07 | 5.300 | 5.300 | 5.000 | 5.290 | 5.210 | 32,400 |
| 2022-11-04 | 5.550 | 5.550 | 5.300 | 5.300 | 5.219 | 363,400 |
| 2022-11-03 | 5.300 | 5.600 | 4.900 | 5.580 | 5.495 | 216,200 |
| 2022-11-02 | 5.410 | 5.450 | 5.320 | 5.320 | 5.239 | 27,000 |
| 2022-11-01 | 5.710 | 5.720 | 5.500 | 5.680 | 5.594 | 389,800 |
| 2022-10-31 | 5.710 | 5.960 | 5.710 | 5.730 | 5.643 | 36,100 |
| 2022-10-28 | 5.800 | 5.950 | 5.500 | 5.950 | 5.859 | 28,000 |
| 2022-10-27 | 5.660 | 6.000 | 5.660 | 5.980 | 5.889 | 12,600 |
| 2022-10-26 | 6.790 | 6.800 | 5.720 | 6.000 | 5.909 | 49,500 |
| 2022-10-25 | 5.690 | 6.800 | 5.690 | 6.300 | 6.204 | 59,300 |
| 2022-10-21 | 5.300 | 5.580 | 5.300 | 5.570 | 5.485 | 24,200 |
| 2022-10-20 | 5.350 | 5.360 | 5.120 | 5.200 | 5.121 | 8,900 |
| 2022-10-19 | 5.450 | 5.450 | 5.260 | 5.260 | 5.180 | 18,600 |
| 2022-10-18 | 5.440 | 5.460 | 5.410 | 5.450 | 5.367 | 20,600 |
| 2022-10-17 | 5.380 | 5.480 | 5.350 | 5.480 | 5.397 | 8,700 |
| 2022-10-14 | 5.350 | 5.570 | 5.200 | 5.280 | 5.200 | 28,100 |
| 2022-10-13 | 5.550 | 5.550 | 5.520 | 5.530 | 5.446 | 23,300 |
| 2022-10-12 | 5.600 | 5.700 | 5.500 | 5.690 | 5.603 | 4,800 |
| 2022-10-11 | 5.310 | 5.520 | 5.310 | 5.480 | 5.397 | 7,700 |
| 2022-10-07 | 5.460 | 5.700 | 5.460 | 5.600 | 5.515 | 4,100 |
| 2022-10-06 | 5.500 | 5.700 | 5.500 | 5.680 | 5.594 | 19,200 |
| 2022-10-05 | 5.060 | 5.560 | 5.050 | 5.540 | 5.456 | 20,500 |
| 2022-10-04 | 5.400 | 5.400 | 5.000 | 5.390 | 5.308 | 6,800 |
| 2022-10-03 | 4.900 | 5.500 | 4.900 | 5.400 | 5.318 | 26,700 |
| 2022-09-30 | 4.980 | 4.980 | 4.980 | 4.980 | 4.904 | 2,500 |
| 2022-09-29 | 4.960 | 4.970 | 4.960 | 4.970 | 4.894 | 2,500 |
| 2022-09-28 | 4.980 | 5.000 | 4.980 | 4.990 | 4.914 | 2,500 |
| 2022-09-27 | 4.990 | 4.990 | 4.870 | 4.990 | 4.914 | 10,000 |
| 2022-09-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.914 | 2,500 |
| 2022-09-23 | 4.890 | 5.000 | 4.880 | 4.990 | 4.914 | 19,500 |
| 2022-09-22 | 4.930 | 5.000 | 4.930 | 5.000 | 4.924 | 3,600 |
| 2022-09-21 | 4.900 | 5.000 | 4.860 | 5.000 | 4.924 | 14,400 |
| 2022-09-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.924 | 1,000 |
| 2022-09-19 | 4.990 | 5.000 | 4.800 | 5.000 | 4.924 | 6,000 |
| 2022-09-15 | 4.900 | 4.990 | 4.900 | 4.990 | 4.914 | 4,500 |
| 2022-09-14 | 4.720 | 5.000 | 4.720 | 4.990 | 4.914 | 22,800 |
| 2022-09-13 | 4.900 | 4.920 | 4.880 | 4.920 | 4.845 | 6,200 |
| 2022-09-12 | 4.500 | 4.950 | 4.500 | 4.950 | 4.875 | 13,900 |
| 2022-09-09 | 4.420 | 4.500 | 4.420 | 4.500 | 4.432 | 2,600 |
| 2022-09-08 | 4.420 | 4.420 | 4.420 | 4.420 | 4.353 | 13,100 |
| 2022-09-07 | 4.430 | 4.440 | 4.420 | 4.420 | 4.353 | 3,400 |
| 2022-09-06 | 4.410 | 4.430 | 4.410 | 4.430 | 4.363 | 8,200 |
| 2022-09-05 | 4.400 | 4.450 | 4.400 | 4.430 | 4.363 | 6,700 |
| 2022-09-02 | 4.370 | 4.450 | 4.370 | 4.450 | 4.382 | 5,300 |
| 2022-09-01 | 4.240 | 4.450 | 4.240 | 4.450 | 4.382 | 4,000 |
| 2022-08-30 | 4.450 | 4.450 | 4.450 | 4.450 | 4.382 | 600 |
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.