ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.280	0.295	0.275	0.285	0.285	5,070,900
2024-05-31	0.290	0.300	0.290	0.290	0.290	2,660,300
2024-05-30	0.295	0.300	0.285	0.290	0.290	2,009,300
2024-05-29	0.300	0.305	0.290	0.295	0.295	4,969,700
2024-05-28	0.310	0.315	0.295	0.300	0.300	4,456,600
2024-05-27	0.315	0.320	0.300	0.310	0.310	5,667,500
2024-05-24	0.315	0.325	0.315	0.315	0.315	6,536,300
2024-05-23	0.315	0.340	0.315	0.325	0.325	14,582,600
2024-05-21	0.320	0.325	0.315	0.315	0.315	3,038,200
2024-05-20	0.320	0.330	0.315	0.315	0.315	5,255,400
2024-05-17	0.300	0.325	0.300	0.320	0.320	15,255,900
2024-05-16	0.300	0.310	0.295	0.300	0.300	5,949,300
2024-05-15	0.310	0.310	0.295	0.305	0.305	5,056,600
2024-05-14	0.305	0.310	0.300	0.305	0.305	3,878,600
2024-05-13	0.310	0.315	0.305	0.305	0.305	5,379,900
2024-05-10	0.320	0.330	0.310	0.310	0.310	4,313,200
2024-05-09	0.315	0.325	0.310	0.320	0.320	9,442,700
2024-05-08	0.305	0.315	0.305	0.310	0.310	4,606,800
2024-05-07	0.320	0.320	0.305	0.305	0.305	7,705,200
2024-05-06	0.320	0.330	0.315	0.315	0.315	5,664,300
2024-05-03	0.320	0.325	0.315	0.320	0.320	3,686,800
2024-05-02	0.325	0.335	0.315	0.320	0.320	18,031,100
2024-04-30	0.315	0.340	0.300	0.330	0.330	19,955,500
2024-04-29	0.320	0.325	0.310	0.310	0.310	7,154,200
2024-04-26	0.290	0.330	0.290	0.320	0.320	46,277,699
2024-04-25	0.285	0.300	0.280	0.285	0.285	6,347,200
2024-04-24	0.260	0.285	0.260	0.285	0.285	6,597,500
2024-04-23	0.260	0.265	0.255	0.265	0.265	899,600
2024-04-22	0.255	0.260	0.255	0.260	0.260	671,500
2024-04-19	0.260	0.265	0.250	0.255	0.255	2,544,000
2024-04-18	0.260	0.265	0.255	0.265	0.265	1,094,100
2024-04-17	0.260	0.265	0.255	0.265	0.265	1,671,800
2024-04-16	0.270	0.270	0.260	0.260	0.260	3,802,700
2024-04-15	0.270	0.275	0.270	0.270	0.270	184,700
2024-04-12	0.265	0.280	0.265	0.275	0.275	2,279,600
2024-04-09	0.265	0.270	0.265	0.265	0.265	1,263,900
2024-04-08	0.265	0.270	0.265	0.270	0.270	1,215,000
2024-04-05	0.265	0.265	0.265	0.265	0.265	1,802,700
2024-04-04	0.260	0.270	0.260	0.270	0.270	1,570,000
2024-04-03	0.270	0.270	0.260	0.265	0.265	7,320,300
2024-04-02	0.285	0.285	0.270	0.275	0.275	2,630,400
2024-04-01	0.275	0.290	0.275	0.285	0.285	2,054,900
2024-03-29	0.280	0.280	0.275	0.275	0.275	777,100
2024-03-27	0.275	0.280	0.275	0.280	0.280	379,900
2024-03-26	0.270	0.300	0.260	0.275	0.275	10,795,000
2024-03-25	0.270	0.270	0.265	0.265	0.265	1,160,000
2024-03-22	0.275	0.280	0.270	0.270	0.270	682,900
2024-03-21	0.270	0.280	0.270	0.280	0.280	2,550,900
2024-03-20	0.270	0.280	0.265	0.275	0.275	3,444,200
2024-03-19	0.270	0.270	0.265	0.265	0.265	1,215,300
2024-03-18	0.260	0.270	0.255	0.265	0.265	2,597,400
2024-03-15	0.260	0.265	0.255	0.260	0.260	1,669,900
2024-03-14	0.260	0.260	0.260	0.260	0.260	451,800
2024-03-13	0.255	0.265	0.255	0.260	0.260	1,418,000
2024-03-12	0.260	0.260	0.250	0.255	0.255	1,264,200
2024-03-11	0.260	0.260	0.250	0.260	0.260	1,036,600
2024-03-08	0.260	0.260	0.255	0.255	0.255	601,500
2024-03-07	0.260	0.260	0.255	0.255	0.255	716,400
2024-03-06	0.260	0.265	0.260	0.260	0.260	632,200
2024-03-05	0.265	0.270	0.260	0.265	0.265	1,622,900

← NewerPage 11 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.