Imaspro Corporation Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	2.270	2.300	2.270	2.300	2.233	129,800
2021-11-29	2.200	2.250	2.200	2.250	2.185	202,100
2021-11-26	2.200	2.270	2.200	2.270	2.204	164,200
2021-11-25	2.170	2.230	2.170	2.230	2.165	124,800
2021-11-24	2.250	2.250	2.230	2.250	2.185	148,000
2021-11-23	2.230	2.260	2.230	2.250	2.185	296,400
2021-11-22	2.280	2.280	2.230	2.270	2.204	84,500
2021-11-19	2.230	2.290	2.210	2.290	2.223	227,100
2021-11-18	2.140	2.230	2.110	2.230	2.165	340,000
2021-11-17	2.220	2.240	2.130	2.130	2.068	191,900
2021-11-16	2.220	2.230	2.210	2.220	2.156	188,600
2021-11-15	2.220	2.230	2.200	2.230	2.165	270,500
2021-11-12	2.220	2.240	2.220	2.240	2.175	265,500
2021-11-11	2.230	2.230	2.220	2.230	2.165	440,000
2021-11-10	2.250	2.250	2.250	2.250	2.185	21,000
2021-11-09	2.380	2.390	2.200	2.230	2.165	104,100
2021-11-08	2.280	2.390	2.250	2.390	2.321	75,900
2021-11-05	2.280	2.290	2.280	2.290	2.223	17,500
2021-11-03	2.260	2.280	2.240	2.280	2.214	38,100
2021-11-02	2.230	2.270	2.170	2.260	2.194	342,400
2021-11-01	2.240	2.250	2.230	2.250	2.185	256,000
2021-10-29	2.200	2.300	2.190	2.270	2.204	797,600
2021-10-28	2.370	2.390	2.370	2.390	2.321	57,500
2021-10-26	2.390	2.390	2.380	2.390	2.321	105,000
2021-10-25	2.380	2.380	2.350	2.380	2.311	194,800
2021-10-22	2.380	2.390	2.370	2.390	2.321	270,400
2021-10-21	2.330	2.380	2.280	2.380	2.311	172,300

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.