Imaspro Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.950	0.950	0.950	0.950	0.950	200
2025-02-19	0.920	0.920	0.920	0.920	0.920	1,000
2025-02-18	0.920	0.920	0.920	0.920	0.920	5,000
2025-02-17	0.920	0.920	0.920	0.920	0.920	6,000
2025-02-14	0.950	0.985	0.950	0.950	0.950	40,900
2025-02-13	0.925	0.985	0.925	0.930	0.930	2,500
2025-02-12	0.930	0.930	0.925	0.930	0.930	39,300
2025-02-10	0.930	0.930	0.930	0.930	0.930	1,000
2025-02-07	0.970	0.970	0.970	0.970	0.970	0
2025-02-06	0.970	0.970	0.970	0.970	0.970	0
2025-02-05	0.970	0.970	0.970	0.970	0.970	0
2025-02-04	0.960	0.970	0.960	0.970	0.970	100,000
2025-02-03	0.965	0.965	0.965	0.965	0.965	0
2025-01-31	0.965	0.965	0.965	0.965	0.965	500
2025-01-28	0.920	0.945	0.920	0.925	0.925	23,200
2025-01-27	0.965	0.965	0.965	0.965	0.965	0
2025-01-24	0.965	0.965	0.965	0.965	0.965	0
2025-01-23	0.965	0.965	0.965	0.965	0.965	0
2025-01-22	0.965	0.965	0.965	0.965	0.965	0
2025-01-21	0.930	0.965	0.930	0.965	0.965	1,100
2025-01-20	0.960	0.960	0.960	0.960	0.960	0
2025-01-17	0.950	0.960	0.950	0.960	0.960	60,000
2025-01-16	0.930	0.965	0.930	0.965	0.965	15,900
2025-01-15	0.940	0.940	0.940	0.940	0.940	0
2025-01-14	0.940	0.940	0.940	0.940	0.940	22,700
2025-01-13	0.940	0.945	0.935	0.940	0.940	47,200
2025-01-10	0.940	0.940	0.940	0.940	0.940	28,400
2025-01-09	0.940	0.960	0.940	0.960	0.960	43,000
2025-01-08	0.950	0.985	0.940	0.980	0.980	34,500
2025-01-07	0.960	0.960	0.960	0.960	0.960	10,000
2025-01-06	0.960	0.960	0.960	0.960	0.960	100
2025-01-03	0.950	0.950	0.950	0.950	0.950	5,000
2025-01-02	0.965	1.010	0.965	0.985	0.985	10,000
2024-12-31	0.955	0.955	0.955	0.955	0.955	0
2024-12-30	0.950	0.955	0.945	0.955	0.955	33,000
2024-12-27	0.950	0.950	0.950	0.950	0.950	3,000
2024-12-26	0.955	0.975	0.945	0.975	0.975	57,000
2024-12-24	0.955	0.955	0.955	0.955	0.955	53,000
2024-12-23	0.960	0.965	0.950	0.955	0.955	56,300
2024-12-20	0.965	0.975	0.960	0.960	0.960	25,000
2024-12-19	0.975	0.975	0.975	0.975	0.975	10,000
2024-12-18	0.950	1.000	0.950	0.975	0.975	72,100
2024-12-17	0.950	1.000	0.950	0.950	0.950	35,200
2024-12-16	0.950	0.950	0.940	0.950	0.950	36,100
2024-12-13	0.965	0.965	0.960	0.960	0.960	26,300
2024-12-12	0.965	0.965	0.965	0.965	0.965	27,600
2024-12-11	0.955	0.980	0.955	0.975	0.975	35,500
2024-12-10	0.960	0.960	0.950	0.955	0.955	122,200
2024-12-09	0.960	0.995	0.950	0.960	0.960	88,700
2024-12-06	0.980	0.980	0.970	0.970	0.970	89,000
2024-12-05	1.010	1.040	0.970	0.980	0.980	48,500
2024-12-04	1.030	1.060	0.980	0.990	0.990	110,700
2024-12-03	0.970	1.020	0.970	1.020	1.020	74,100
2024-12-02	0.955	0.990	0.955	0.960	0.960	32,300
2024-11-29	0.965	0.995	0.960	0.995	0.995	5,100
2024-11-28	0.955	1.000	0.955	0.990	0.990	122,700
2024-11-27	0.960	0.990	0.955	0.955	0.955	9,400
2024-11-26	0.960	0.960	0.960	0.960	0.960	12,000
2024-11-25	1.000	1.000	1.000	1.000	1.000	2,100
2024-11-22	0.990	0.990	0.955	0.960	0.960	11,000

← NewerPage 8 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.