Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	3.990	4.050	3.990	3.990	3.929	10,100
2022-05-26	3.930	3.990	3.930	3.990	3.929	32,300
2022-05-25	3.930	3.930	3.930	3.930	3.870	5,000
2022-05-24	4.020	4.050	4.000	4.050	3.988	29,200
2022-05-23	3.850	4.100	3.850	4.060	3.998	45,100
2022-05-20	3.880	3.960	3.800	3.960	3.900	26,000
2022-05-19	3.950	3.960	3.710	3.930	3.870	21,500
2022-05-18	3.810	4.100	3.650	4.060	3.998	46,300
2022-05-17	3.800	4.000	3.800	3.910	3.851	65,000
2022-05-13	3.730	3.800	3.660	3.800	3.742	25,300
2022-05-12	3.620	3.700	3.610	3.680	3.624	30,400
2022-05-11	3.680	3.680	3.500	3.650	3.594	39,000
2022-05-10	3.490	3.650	3.440	3.650	3.594	43,000
2022-05-09	3.470	3.470	3.470	3.470	3.417	14,000
2022-05-06	3.450	3.460	3.450	3.450	3.398	17,700
2022-05-05	3.450	3.450	3.400	3.450	3.398	40,600
2022-04-29	3.430	3.460	3.420	3.460	3.407	42,000
2022-04-28	3.470	3.480	3.460	3.460	3.407	43,500
2022-04-27	3.490	3.490	3.480	3.490	3.437	7,400
2022-04-26	3.460	3.460	3.440	3.450	3.398	62,200
2022-04-25	3.460	3.470	3.440	3.470	3.417	16,200
2022-04-22	3.300	3.480	3.290	3.480	3.427	24,400
2022-04-21	3.280	3.300	3.260	3.300	3.250	67,300
2022-04-20	3.180	3.250	3.180	3.250	3.201	57,600
2022-04-18	3.210	3.250	3.210	3.210	3.161	33,700
2022-04-15	3.220	3.250	3.210	3.250	3.201	61,600
2022-04-14	3.260	3.260	3.240	3.250	3.201	24,700
2022-04-13	3.260	3.260	3.000	3.250	3.201	105,500
2022-04-12	3.300	3.300	3.230	3.260	3.210	22,000
2022-04-11	2.960	3.270	2.880	3.270	3.220	62,900
2022-04-08	2.990	2.990	2.970	2.970	2.925	26,900
2022-04-07	2.980	2.990	2.980	2.990	2.945	65,600
2022-04-06	2.970	2.990	2.970	2.990	2.945	47,100
2022-04-05	2.950	2.990	2.950	2.980	2.935	52,200
2022-04-04	2.990	3.000	2.950	2.980	2.935	64,400
2022-04-01	2.960	2.990	2.950	2.950	2.905	57,800
2022-03-31	2.960	2.990	2.950	2.950	2.905	66,000
2022-03-30	2.920	2.950	2.910	2.950	2.905	80,300
2022-03-29	2.970	2.970	2.920	2.940	2.895	90,300
2022-03-28	2.930	2.960	2.930	2.960	2.915	95,400
2022-03-25	2.900	2.950	2.890	2.950	2.905	153,100
2022-03-24	2.650	2.950	2.640	2.950	2.905	137,500
2022-03-23	2.480	2.680	2.480	2.680	2.639	69,500
2022-03-22	2.400	2.500	2.400	2.500	2.462	142,500
2022-03-21	2.480	2.500	2.480	2.500	2.462	19,000
2022-03-18	2.430	2.500	2.410	2.500	2.462	71,400
2022-03-17	2.470	2.480	2.450	2.480	2.442	55,800
2022-03-16	2.480	2.500	2.470	2.500	2.462	71,600
2022-03-15	2.400	2.500	2.400	2.500	2.462	124,500
2022-03-14	2.500	2.500	2.450	2.500	2.462	132,000
2022-03-11	2.450	2.500	2.450	2.500	2.462	89,100
2022-03-10	2.200	2.500	2.200	2.500	2.462	194,700
2022-03-09	2.320	2.360	2.250	2.350	2.314	234,500
2022-03-08	2.330	2.330	2.320	2.320	2.285	81,000
2022-03-07	2.330	2.350	2.250	2.320	2.285	294,700
2022-03-04	2.250	2.300	2.220	2.300	2.265	108,600
2022-03-03	2.100	2.270	2.100	2.270	2.235	133,900
2022-03-02	2.060	2.180	2.030	2.170	2.137	249,900
2022-03-01	2.280	2.360	2.050	2.060	2.029	284,000
2022-02-28	2.450	2.450	2.370	2.390	2.354	171,900

← NewerPage 19 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.