ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.300	0.305	0.280	0.290	0.290	4,583,300
2023-12-01	0.310	0.315	0.300	0.300	0.300	1,539,400
2023-11-30	0.315	0.315	0.305	0.310	0.310	1,545,700
2023-11-29	0.315	0.320	0.310	0.315	0.315	1,128,000
2023-11-28	0.320	0.320	0.310	0.315	0.315	1,211,100
2023-11-27	0.320	0.330	0.315	0.320	0.320	1,346,400
2023-11-24	0.320	0.320	0.315	0.320	0.320	848,400
2023-11-23	0.325	0.330	0.315	0.320	0.320	2,106,800
2023-11-22	0.330	0.330	0.315	0.325	0.325	2,646,600
2023-11-21	0.330	0.335	0.330	0.330	0.330	1,022,700
2023-11-20	0.330	0.335	0.325	0.325	0.325	1,098,000
2023-11-17	0.325	0.335	0.325	0.335	0.335	704,400
2023-11-16	0.335	0.340	0.325	0.325	0.325	1,215,800
2023-11-15	0.335	0.340	0.330	0.335	0.335	1,147,200
2023-11-14	0.325	0.335	0.325	0.335	0.335	1,021,400
2023-11-10	0.330	0.330	0.320	0.325	0.325	1,840,900
2023-11-09	0.335	0.335	0.325	0.330	0.330	901,000
2023-11-08	0.330	0.340	0.330	0.335	0.335	1,418,500
2023-11-07	0.355	0.355	0.320	0.330	0.330	6,896,300
2023-11-06	0.345	0.350	0.340	0.345	0.345	2,253,100
2023-11-03	0.350	0.350	0.335	0.345	0.345	1,839,100
2023-11-02	0.345	0.360	0.340	0.345	0.345	12,838,000
2023-11-01	0.320	0.350	0.310	0.345	0.345	6,846,100
2023-10-31	0.320	0.325	0.315	0.325	0.325	530,600
2023-10-30	0.325	0.325	0.310	0.315	0.315	1,671,900
2023-10-27	0.330	0.335	0.320	0.325	0.325	1,182,800
2023-10-26	0.320	0.335	0.320	0.330	0.330	1,279,000
2023-10-25	0.335	0.335	0.320	0.325	0.325	748,700
2023-10-24	0.315	0.335	0.315	0.335	0.335	1,275,500
2023-10-23	0.330	0.330	0.305	0.315	0.315	4,659,700
2023-10-20	0.335	0.335	0.325	0.325	0.325	952,600
2023-10-19	0.330	0.335	0.320	0.335	0.335	1,631,300
2023-10-18	0.330	0.330	0.320	0.325	0.325	1,862,900
2023-10-17	0.335	0.340	0.330	0.335	0.335	626,200
2023-10-16	0.345	0.345	0.325	0.335	0.335	924,400
2023-10-13	0.335	0.345	0.335	0.345	0.345	1,557,900
2023-10-12	0.340	0.340	0.335	0.335	0.335	1,183,800
2023-10-11	0.330	0.345	0.330	0.340	0.340	1,442,900
2023-10-10	0.325	0.335	0.325	0.330	0.330	1,348,700
2023-10-09	0.340	0.340	0.310	0.325	0.325	5,428,200
2023-10-06	0.345	0.345	0.340	0.340	0.340	1,762,600
2023-10-05	0.340	0.350	0.335	0.340	0.340	2,165,900
2023-10-04	0.345	0.350	0.330	0.340	0.340	4,165,500
2023-10-03	0.340	0.350	0.340	0.345	0.345	3,039,900
2023-10-02	0.350	0.350	0.335	0.340	0.340	8,350,800
2023-09-29	0.345	0.355	0.340	0.350	0.350	6,871,300
2023-09-27	0.355	0.360	0.335	0.345	0.345	18,702,600
2023-09-26	0.385	0.390	0.350	0.360	0.360	16,556,600
2023-09-25	0.395	0.395	0.375	0.385	0.385	6,604,800
2023-09-22	0.385	0.395	0.370	0.390	0.390	12,827,100
2023-09-21	0.350	0.390	0.345	0.385	0.385	24,373,199
2023-09-20	0.360	0.360	0.345	0.355	0.355	4,801,000
2023-09-19	0.350	0.360	0.340	0.360	0.360	6,851,600
2023-09-18	0.340	0.370	0.340	0.350	0.350	13,377,000
2023-09-15	0.340	0.345	0.340	0.340	0.340	3,148,900
2023-09-14	0.345	0.350	0.335	0.340	0.340	3,782,000
2023-09-13	0.340	0.360	0.330	0.345	0.345	14,402,600
2023-09-12	0.350	0.350	0.320	0.340	0.340	10,449,200
2023-09-11	0.355	0.365	0.340	0.345	0.345	10,933,200
2023-09-08	0.350	0.360	0.335	0.355	0.355	18,760,199

← NewerPage 13 of 21 · 1,239 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.