ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.265	0.270	0.260	0.265	0.265	1,258,600
2024-03-01	0.265	0.275	0.260	0.270	0.270	1,298,100
2024-02-29	0.270	0.275	0.260	0.265	0.265	1,765,600
2024-02-28	0.270	0.280	0.265	0.270	0.270	1,028,000
2024-02-27	0.280	0.285	0.270	0.270	0.270	2,795,200
2024-02-26	0.285	0.290	0.280	0.285	0.285	1,669,800
2024-02-23	0.290	0.295	0.285	0.285	0.285	4,314,500
2024-02-22	0.280	0.295	0.280	0.290	0.290	2,997,300
2024-02-21	0.280	0.300	0.280	0.280	0.280	10,633,100
2024-02-20	0.285	0.285	0.280	0.280	0.280	1,855,600
2024-02-19	0.290	0.290	0.280	0.290	0.290	2,172,400
2024-02-16	0.290	0.300	0.285	0.290	0.290	7,311,100
2024-02-15	0.280	0.295	0.275	0.290	0.290	11,975,100
2024-02-14	0.280	0.285	0.270	0.275	0.275	5,242,600
2024-02-13	0.260	0.290	0.255	0.280	0.280	14,540,500
2024-02-09	0.260	0.265	0.255	0.260	0.260	1,092,300
2024-02-08	0.260	0.265	0.260	0.260	0.260	857,500
2024-02-07	0.260	0.265	0.255	0.260	0.260	713,000
2024-02-06	0.260	0.265	0.255	0.260	0.260	1,495,600
2024-02-05	0.265	0.265	0.255	0.260	0.260	1,025,800
2024-02-02	0.265	0.270	0.260	0.260	0.260	1,509,700
2024-01-31	0.265	0.270	0.260	0.265	0.265	1,792,600
2024-01-30	0.275	0.275	0.265	0.265	0.265	2,398,400
2024-01-29	0.285	0.285	0.270	0.275	0.275	2,818,600
2024-01-26	0.285	0.290	0.280	0.285	0.285	1,117,600
2024-01-24	0.290	0.295	0.285	0.290	0.290	1,744,900
2024-01-23	0.285	0.295	0.285	0.285	0.285	1,334,100
2024-01-22	0.295	0.295	0.285	0.290	0.290	603,400
2024-01-19	0.285	0.295	0.280	0.290	0.290	1,020,400
2024-01-18	0.290	0.295	0.270	0.290	0.290	1,818,500
2024-01-17	0.295	0.305	0.285	0.290	0.290	2,023,500
2024-01-16	0.315	0.315	0.295	0.295	0.295	2,088,000
2024-01-15	0.305	0.315	0.305	0.310	0.310	800,600
2024-01-12	0.315	0.325	0.305	0.305	0.305	2,588,200
2024-01-11	0.320	0.325	0.315	0.320	0.320	1,131,700
2024-01-10	0.330	0.335	0.320	0.325	0.325	1,557,500
2024-01-09	0.330	0.340	0.325	0.330	0.330	2,374,300
2024-01-08	0.335	0.340	0.325	0.330	0.330	1,594,200
2024-01-05	0.345	0.345	0.325	0.335	0.335	1,040,100
2024-01-04	0.330	0.350	0.325	0.340	0.340	2,824,900
2024-01-03	0.330	0.335	0.320	0.330	0.330	1,755,400
2024-01-02	0.300	0.335	0.300	0.330	0.330	2,764,500
2023-12-29	0.300	0.310	0.300	0.305	0.305	1,066,900
2023-12-28	0.305	0.310	0.305	0.310	0.310	463,700
2023-12-27	0.310	0.320	0.310	0.310	0.310	1,632,300
2023-12-26	0.295	0.310	0.295	0.310	0.310	2,951,600
2023-12-22	0.295	0.300	0.290	0.295	0.295	824,300
2023-12-21	0.295	0.300	0.295	0.295	0.295	673,000
2023-12-20	0.295	0.300	0.290	0.295	0.295	1,116,100
2023-12-19	0.295	0.300	0.290	0.295	0.295	1,290,700
2023-12-18	0.295	0.305	0.290	0.295	0.295	1,618,200
2023-12-15	0.300	0.305	0.295	0.295	0.295	853,000
2023-12-14	0.300	0.310	0.295	0.295	0.295	2,883,200
2023-12-13	0.285	0.305	0.285	0.300	0.300	1,876,400
2023-12-12	0.295	0.300	0.290	0.290	0.290	1,007,000
2023-12-11	0.285	0.300	0.285	0.295	0.295	4,884,600
2023-12-08	0.285	0.290	0.285	0.290	0.290	926,000
2023-12-07	0.285	0.290	0.280	0.290	0.290	1,025,300
2023-12-06	0.285	0.290	0.285	0.290	0.290	541,700
2023-12-05	0.285	0.290	0.280	0.290	0.290	1,668,500

← NewerPage 12 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.