Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.720	0.730	0.715	0.730	0.730	50,500
2026-02-03	0.720	0.720	0.720	0.720	0.720	5,000
2026-01-30	0.755	0.755	0.755	0.755	0.755	0
2026-01-29	0.720	0.755	0.720	0.755	0.755	16,400
2026-01-28	0.740	0.740	0.735	0.735	0.735	35,600
2026-01-27	0.750	0.750	0.740	0.750	0.750	16,000
2026-01-26	0.730	0.730	0.730	0.730	0.730	1,000
2026-01-23	0.780	0.800	0.780	0.800	0.800	3,600
2026-01-22	0.740	0.740	0.740	0.740	0.740	0
2026-01-21	0.740	0.740	0.740	0.740	0.740	6,000
2026-01-20	0.740	0.740	0.740	0.740	0.740	8,000
2026-01-19	0.735	0.735	0.735	0.735	0.735	83,300
2026-01-16	0.740	0.740	0.735	0.735	0.735	5,100
2026-01-15	0.745	0.745	0.735	0.735	0.735	20,000
2026-01-14	0.740	0.740	0.740	0.740	0.740	27,400
2026-01-13	0.740	0.750	0.735	0.750	0.750	56,900
2026-01-12	0.740	0.740	0.740	0.740	0.740	15,800
2026-01-09	0.740	0.750	0.740	0.750	0.750	63,000
2026-01-08	0.745	0.780	0.740	0.760	0.760	114,300
2026-01-07	0.780	0.780	0.780	0.780	0.780	1,000
2026-01-06	0.745	0.745	0.745	0.745	0.745	0
2026-01-05	0.745	0.745	0.745	0.745	0.745	11,300
2026-01-02	0.750	0.750	0.750	0.750	0.750	0
2026-01-01	0.750	0.750	0.750	0.750	0.750	0
2025-12-31	0.750	0.750	0.750	0.750	0.750	35,000
2025-12-30	0.780	0.780	0.780	0.780	0.780	500
2025-12-29	0.750	0.750	0.745	0.745	0.745	22,100
2025-12-26	0.740	0.740	0.740	0.740	0.740	0
2025-12-25	0.740	0.740	0.740	0.740	0.740	0
2025-12-24	0.720	0.780	0.720	0.740	0.740	22,000
2025-12-23	0.780	0.780	0.780	0.780	0.780	0
2025-12-22	0.780	0.780	0.780	0.780	0.780	0
2025-12-19	0.780	0.780	0.780	0.780	0.780	0
2025-12-18	0.780	0.780	0.780	0.780	0.780	30,000
2025-12-17	0.760	0.760	0.760	0.760	0.760	0
2025-12-16	0.760	0.760	0.760	0.760	0.760	0
2025-12-15	0.760	0.760	0.760	0.760	0.760	10,000
2025-12-12	0.755	0.755	0.755	0.755	0.755	0
2025-12-11	0.755	0.755	0.755	0.755	0.755	0
2025-12-10	0.755	0.780	0.755	0.755	0.755	13,900
2025-12-09	0.760	0.775	0.755	0.775	0.775	26,500
2025-12-08	0.725	0.725	0.725	0.725	0.725	4,200
2025-12-05	0.780	0.780	0.780	0.780	0.780	48,900
2025-12-04	0.800	0.800	0.800	0.800	0.800	300
2025-12-03	0.790	0.790	0.730	0.780	0.780	2,000
2025-12-02	0.730	0.780	0.730	0.780	0.780	50,600
2025-12-01	0.760	0.760	0.760	0.760	0.760	5,000
2025-11-28	0.725	0.765	0.725	0.765	0.765	21,000
2025-11-27	0.720	0.720	0.720	0.720	0.720	500
2025-11-26	0.760	0.770	0.760	0.760	0.760	25,000
2025-11-25	0.795	0.795	0.795	0.795	0.795	0
2025-11-24	0.795	0.795	0.795	0.795	0.795	0
2025-11-21	0.795	0.795	0.795	0.795	0.795	0
2025-11-20	0.780	0.795	0.770	0.795	0.795	10,700
2025-11-19	0.800	0.800	0.800	0.800	0.800	8,800
2025-11-18	0.800	0.800	0.780	0.800	0.800	167,500
2025-11-17	0.780	0.800	0.770	0.800	0.800	5,800
2025-11-14	0.805	0.805	0.805	0.805	0.805	0
2025-11-13	0.805	0.805	0.805	0.805	0.805	0
2025-11-12	0.805	0.805	0.805	0.805	0.805	0

← NewerPage 4 of 5 · 256 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.