Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.450	2.450	2.370	2.390	2.354	171,900
2022-02-25	2.470	2.470	2.450	2.450	2.413	136,200
2022-02-24	2.360	2.470	2.310	2.470	2.432	390,100
2022-02-23	2.270	2.330	2.200	2.330	2.295	147,600
2022-02-22	2.250	2.300	2.150	2.260	2.226	185,600
2022-02-21	2.300	2.300	2.230	2.230	2.196	334,900
2022-02-18	2.280	2.330	2.240	2.240	2.206	420,600
2022-02-17	2.310	2.330	2.280	2.330	2.295	531,800
2022-02-16	2.370	2.390	2.240	2.390	2.354	436,800
2022-02-15	2.200	2.390	2.180	2.390	2.354	385,500
2022-02-14	2.460	2.470	2.200	2.200	2.167	1,484,900
2022-02-11	2.480	2.500	2.430	2.500	2.462	588,600
2022-02-10	2.520	2.540	2.450	2.510	2.472	1,199,900
2022-02-09	2.520	2.560	2.490	2.550	2.511	1,579,000
2022-02-08	2.620	2.620	2.510	2.520	2.482	697,800
2022-02-07	2.510	2.850	2.510	2.620	2.580	1,191,000
2022-02-04	2.540	2.570	2.490	2.560	2.521	1,728,600
2022-02-03	2.540	2.560	2.470	2.530	2.492	741,100
2022-01-31	2.580	2.580	2.540	2.570	2.531	757,300
2022-01-28	2.490	2.580	2.400	2.550	2.511	1,589,200
2022-01-27	2.590	2.590	2.440	2.450	2.413	897,300
2022-01-26	2.540	2.710	2.540	2.710	2.669	920,200
2022-01-25	2.550	2.580	2.510	2.570	2.531	1,488,600
2022-01-24	2.580	2.680	2.540	2.570	2.531	780,700
2022-01-21	2.500	2.580	2.500	2.570	2.531	806,400
2022-01-20	2.570	2.630	2.520	2.550	2.511	1,184,700
2022-01-19	2.570	2.650	2.570	2.650	2.610	741,700
2022-01-17	2.700	2.720	2.570	2.640	2.600	815,100
2022-01-14	2.550	2.640	2.520	2.640	2.600	779,900
2022-01-13	2.540	2.580	2.540	2.560	2.521	614,800
2022-01-12	2.540	2.600	2.540	2.590	2.551	662,900
2022-01-11	2.570	2.610	2.550	2.600	2.560	453,000
2022-01-10	2.570	2.600	2.540	2.600	2.560	686,500
2022-01-07	2.540	2.590	2.500	2.540	2.501	678,600
2022-01-06	2.500	2.600	2.500	2.590	2.551	518,400
2022-01-05	2.550	2.590	2.500	2.540	2.501	794,700
2022-01-04	2.450	2.700	2.420	2.700	2.659	682,400
2022-01-03	2.480	2.490	2.430	2.490	2.418	329,300
2021-12-31	2.540	2.590	2.440	2.480	2.408	531,800
2021-12-30	2.540	2.630	2.530	2.560	2.486	466,800
2021-12-29	2.500	2.650	2.450	2.650	2.573	339,300
2021-12-28	2.540	2.560	2.500	2.530	2.457	308,600
2021-12-27	2.540	2.590	2.540	2.570	2.495	296,500
2021-12-24	2.380	2.690	2.380	2.690	2.612	443,600
2021-12-23	2.390	2.500	2.350	2.450	2.379	463,700
2021-12-22	2.380	2.410	2.380	2.390	2.321	334,000
2021-12-21	2.390	2.410	2.380	2.410	2.340	370,700
2021-12-20	2.450	2.450	2.380	2.380	2.311	357,600
2021-12-17	2.410	2.550	2.410	2.550	2.476	369,300
2021-12-16	2.500	2.540	2.410	2.410	2.340	406,700
2021-12-15	2.540	2.560	2.510	2.510	2.437	68,000
2021-12-14	2.500	2.690	2.500	2.600	2.524	164,700
2021-12-13	2.500	2.700	2.450	2.700	2.622	299,900
2021-12-10	2.680	2.700	2.670	2.700	2.622	88,000
2021-12-09	2.450	2.700	2.340	2.700	2.622	304,800
2021-12-08	2.360	2.500	2.300	2.500	2.427	368,000
2021-12-07	2.360	2.360	2.360	2.360	2.291	37,500
2021-12-06	2.380	2.390	2.340	2.340	2.272	180,200
2021-12-02	2.220	2.280	2.220	2.280	2.214	92,500
2021-12-01	2.300	2.300	2.220	2.270	2.204	46,800

← NewerPage 20 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.