Imaspro Corporation Bhd historical data

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

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

← NewerPage 9 of 21 · 1,230 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.