ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.355	0.355	0.340	0.350	0.350	3,168,800
2024-08-28	0.360	0.370	0.350	0.355	0.355	4,379,000
2024-08-27	0.370	0.380	0.355	0.360	0.360	3,304,900
2024-08-26	0.375	0.385	0.365	0.370	0.370	4,725,400
2024-08-23	0.385	0.385	0.360	0.370	0.370	4,757,800
2024-08-22	0.385	0.400	0.385	0.385	0.385	3,886,900
2024-08-21	0.395	0.405	0.380	0.385	0.385	4,633,000
2024-08-20	0.415	0.415	0.390	0.395	0.395	4,166,900
2024-08-19	0.420	0.425	0.400	0.415	0.415	4,659,200
2024-08-16	0.415	0.430	0.405	0.420	0.420	8,051,800
2024-08-15	0.415	0.420	0.395	0.400	0.400	8,201,500
2024-08-14	0.440	0.445	0.410	0.415	0.415	10,810,400
2024-08-13	0.445	0.445	0.420	0.430	0.430	5,902,400
2024-08-12	0.450	0.460	0.440	0.450	0.450	12,134,100
2024-08-09	0.410	0.455	0.410	0.435	0.435	38,545,898
2024-08-08	0.375	0.400	0.370	0.385	0.385	10,586,100
2024-08-07	0.365	0.395	0.345	0.385	0.385	17,167,400
2024-08-06	0.365	0.380	0.340	0.355	0.355	18,185,000
2024-08-05	0.390	0.395	0.345	0.355	0.355	24,693,000
2024-08-02	0.460	0.460	0.425	0.425	0.425	18,661,000
2024-08-01	0.480	0.480	0.465	0.465	0.465	10,800,800
2024-07-31	0.475	0.480	0.465	0.475	0.475	6,328,700
2024-07-30	0.480	0.485	0.465	0.470	0.470	9,982,000
2024-07-29	0.480	0.515	0.470	0.475	0.475	41,218,199
2024-07-26	0.475	0.480	0.465	0.475	0.475	6,167,000
2024-07-25	0.465	0.490	0.455	0.470	0.470	13,430,700
2024-07-24	0.485	0.485	0.465	0.470	0.470	11,390,200
2024-07-23	0.485	0.500	0.475	0.485	0.485	14,529,200
2024-07-22	0.490	0.495	0.465	0.480	0.480	11,104,900
2024-07-19	0.465	0.515	0.465	0.490	0.490	36,089,602
2024-07-18	0.470	0.475	0.460	0.465	0.465	13,302,700
2024-07-17	0.480	0.490	0.470	0.475	0.475	13,575,700
2024-07-16	0.495	0.505	0.465	0.480	0.480	29,764,301
2024-07-15	0.520	0.525	0.490	0.500	0.500	29,781,600
2024-07-12	0.515	0.535	0.510	0.520	0.520	28,724,301
2024-07-11	0.560	0.615	0.510	0.520	0.520	136,637,594
2024-07-10	0.560	0.575	0.550	0.550	0.550	44,522,801
2024-07-09	0.505	0.570	0.495	0.555	0.555	81,998,000
2024-07-05	0.500	0.520	0.495	0.500	0.500	22,140,699
2024-07-04	0.510	0.515	0.490	0.500	0.500	19,059,199
2024-07-03	0.510	0.525	0.495	0.505	0.505	23,708,199
2024-07-02	0.510	0.535	0.490	0.505	0.505	53,022,801
2024-07-01	0.490	0.515	0.475	0.505	0.505	46,679,398
2024-06-28	0.470	0.500	0.460	0.485	0.485	16,107,900
2024-06-27	0.500	0.510	0.460	0.470	0.470	27,122,801
2024-06-26	0.455	0.515	0.445	0.505	0.505	43,209,000
2024-06-25	0.485	0.495	0.450	0.455	0.455	20,546,900
2024-06-24	0.525	0.540	0.490	0.490	0.490	27,512,699
2024-06-21	0.515	0.580	0.510	0.530	0.530	98,737,797
2024-06-20	0.455	0.530	0.430	0.530	0.530	71,857,203
2024-06-19	0.510	0.520	0.435	0.450	0.450	71,833,602
2024-06-18	0.355	0.540	0.350	0.515	0.515	160,490,594
2024-06-14	0.335	0.350	0.330	0.345	0.345	11,718,500
2024-06-13	0.340	0.340	0.325	0.335	0.335	4,733,000
2024-06-12	0.310	0.360	0.310	0.335	0.335	54,890,301
2024-06-11	0.305	0.310	0.300	0.310	0.310	5,593,800
2024-06-10	0.305	0.310	0.300	0.310	0.310	5,774,100
2024-06-07	0.310	0.315	0.305	0.310	0.310	3,533,700
2024-06-06	0.295	0.315	0.295	0.305	0.305	6,713,000
2024-06-05	0.290	0.305	0.290	0.295	0.295	4,121,200

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-12	0.0335 MYR
2020-10-09	0.0200 MYR
2019-09-13	0.0329 MYR

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