Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.280	4.450	4.280	4.450	4.382	25,200
2022-08-25	4.400	4.400	4.400	4.400	4.333	1,100
2022-08-24	4.290	4.480	4.290	4.480	4.412	5,400
2022-08-23	4.300	4.450	4.300	4.450	4.382	5,300
2022-08-22	4.270	4.430	4.270	4.430	4.363	2,800
2022-08-18	4.260	4.470	4.260	4.470	4.402	4,700
2022-08-17	4.390	4.490	4.390	4.470	4.402	6,900
2022-08-16	4.290	4.290	4.220	4.290	4.225	12,100
2022-08-15	4.500	4.500	4.210	4.220	4.156	7,000
2022-08-12	4.190	4.500	4.190	4.500	4.432	19,800
2022-08-11	4.220	4.230	4.190	4.210	4.146	19,300
2022-08-10	4.190	4.210	4.190	4.210	4.146	3,400
2022-08-09	4.200	4.210	4.200	4.210	4.146	4,100
2022-08-08	4.210	4.210	4.210	4.210	4.146	2,200
2022-08-05	4.160	4.200	4.160	4.200	4.136	4,000
2022-08-04	4.110	4.150	4.110	4.150	4.087	3,600
2022-08-03	4.140	4.140	4.140	4.140	4.077	5,100
2022-08-02	4.140	4.210	4.080	4.210	4.146	6,100
2022-08-01	4.200	4.210	4.200	4.210	4.146	4,300
2022-07-29	4.210	4.210	4.010	4.190	4.126	3,300
2022-07-28	4.100	4.120	4.100	4.120	4.057	4,300
2022-07-27	4.130	4.130	4.130	4.130	4.067	1,200
2022-07-26	4.160	4.360	4.140	4.140	4.077	5,500
2022-07-22	4.030	4.150	3.850	4.020	3.959	24,200
2022-07-21	4.060	4.180	4.050	4.180	4.116	4,900
2022-07-20	4.200	4.200	4.060	4.200	4.136	3,100
2022-07-19	4.190	4.190	4.090	4.180	4.116	1,500
2022-07-18	4.500	4.500	4.090	4.200	4.136	2,900
2022-07-15	4.150	4.180	4.150	4.180	4.116	1,300
2022-07-14	4.180	4.300	4.070	4.180	4.116	16,900
2022-07-13	4.100	4.180	4.090	4.180	4.116	4,100
2022-07-12	4.050	4.100	4.050	4.100	4.038	15,500
2022-07-08	4.080	4.080	4.070	4.070	4.008	6,100
2022-07-07	4.010	4.040	3.990	4.040	3.979	5,300
2022-07-06	4.080	4.080	4.060	4.060	3.998	4,100
2022-07-05	4.050	4.050	4.050	4.050	3.988	700
2022-07-04	4.000	4.000	3.930	3.990	3.929	14,000
2022-06-30	4.050	4.050	4.050	4.050	3.988	5,000
2022-06-29	4.000	4.000	3.840	3.940	3.880	15,200
2022-06-28	4.100	4.100	4.000	4.050	3.988	29,900
2022-06-27	4.000	4.040	4.000	4.040	3.979	13,100
2022-06-24	3.990	4.050	3.990	4.050	3.988	11,100
2022-06-23	3.970	3.990	3.970	3.990	3.929	8,000
2022-06-22	3.970	3.990	3.970	3.990	3.929	31,300
2022-06-21	3.950	3.970	3.950	3.970	3.910	25,600
2022-06-20	3.970	3.970	3.970	3.970	3.910	5,000
2022-06-17	3.980	3.980	3.980	3.980	3.919	16,500
2022-06-16	3.890	3.990	3.880	3.990	3.929	12,200
2022-06-15	3.950	3.950	3.920	3.930	3.870	27,600
2022-06-14	3.950	4.090	3.950	3.990	3.929	27,400
2022-06-13	3.950	3.990	3.950	3.990	3.929	39,000
2022-06-10	4.100	4.100	3.990	4.020	3.959	30,000
2022-06-09	3.900	3.980	3.900	3.980	3.919	19,200
2022-06-08	3.800	3.860	3.660	3.860	3.801	42,900
2022-06-07	3.590	3.800	3.590	3.800	3.742	35,900
2022-06-03	3.850	3.850	3.590	3.590	3.535	37,600
2022-06-02	3.770	3.840	3.720	3.840	3.782	45,600
2022-06-01	3.700	3.770	3.660	3.770	3.713	19,400
2022-05-31	3.900	3.900	3.680	3.690	3.634	17,600
2022-05-30	4.040	4.040	3.870	3.870	3.811	48,400

← NewerPage 18 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.