Imaspro Corporation Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 0.950 | 0.965 | 0.950 | 0.950 | 0.950 | 28,000 |
| 2024-11-20 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 27,200 |
| 2024-11-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2024-11-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-15 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-11 | 0.970 | 1.010 | 0.950 | 1.010 | 1.010 | 5,100 |
| 2024-11-08 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,300 |
| 2024-11-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 200 |
| 2024-11-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-04 | 0.950 | 1.020 | 0.950 | 1.020 | 1.020 | 2,100 |
| 2024-11-01 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-10-30 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-10-29 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-10-28 | 0.980 | 0.985 | 0.980 | 0.985 | 0.985 | 30,500 |
| 2024-10-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2024-10-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 40,000 |
| 2024-10-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-10-21 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 280,200 |
| 2024-10-18 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 10,000 |
| 2024-10-17 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 11,000 |
| 2024-10-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10,000 |
| 2024-10-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 9,000 |
| 2024-10-14 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 60,500 |
| 2024-10-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-10-10 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 38,000 |
| 2024-10-09 | 0.980 | 0.995 | 0.980 | 0.990 | 0.990 | 12,000 |
| 2024-10-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-10-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-10-04 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 25,300 |
| 2024-10-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,000 |
| 2024-10-02 | 0.990 | 1.000 | 0.985 | 0.985 | 0.985 | 14,500 |
| 2024-10-01 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 7,900 |
| 2024-09-30 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-27 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 10,400 |
| 2024-09-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 14,000 |
| 2024-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15,000 |
| 2024-09-24 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 88,700 |
| 2024-09-23 | 0.990 | 1.000 | 0.990 | 0.995 | 0.995 | 37,000 |
| 2024-09-20 | 1.000 | 1.000 | 0.980 | 0.990 | 0.990 | 80,800 |
| 2024-09-19 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 11,000 |
| 2024-09-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-09-17 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 13,200 |
| 2024-09-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 10,500 |
| 2024-09-12 | 0.980 | 0.990 | 0.980 | 0.985 | 0.985 | 22,000 |
| 2024-09-11 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 8,000 |
| 2024-09-10 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,500 |
| 2024-09-09 | 0.990 | 0.990 | 0.965 | 0.990 | 0.990 | 60,900 |
| 2024-09-06 | 1.010 | 1.060 | 0.985 | 0.990 | 0.990 | 87,300 |
| 2024-09-05 | 1.000 | 1.060 | 1.000 | 1.010 | 1.010 | 175,700 |
| 2024-09-04 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 18,200 |
| 2024-09-03 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-02 | 0.985 | 1.040 | 0.985 | 1.040 | 1.040 | 3,600 |
| 2024-08-30 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 2,900 |
| 2024-08-29 | 0.990 | 0.990 | 0.980 | 0.980 | 0.980 | 30,000 |
| 2024-08-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,000 |
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.