ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.305	0.310	0.285	0.295	0.295	17,253,500
2023-03-10	0.325	0.335	0.305	0.310	0.310	16,049,600
2023-03-09	0.340	0.345	0.315	0.325	0.325	24,039,500
2023-03-08	0.285	0.345	0.280	0.340	0.340	57,859,102
2023-03-07	0.275	0.295	0.270	0.285	0.285	28,088,600
2023-03-06	0.280	0.285	0.265	0.270	0.270	6,104,100
2023-03-03	0.275	0.290	0.260	0.275	0.275	21,191,900
2023-03-02	0.300	0.305	0.265	0.275	0.275	26,999,301
2023-03-01	0.315	0.330	0.305	0.310	0.310	17,452,400
2023-02-28	0.335	0.345	0.300	0.320	0.320	46,157,102
2023-02-27	0.350	0.385	0.350	0.365	0.365	21,946,199
2023-02-24	0.345	0.360	0.335	0.350	0.350	9,515,000
2023-02-23	0.340	0.360	0.335	0.340	0.340	10,073,500
2023-02-22	0.340	0.345	0.320	0.335	0.335	14,731,100
2023-02-21	0.360	0.365	0.340	0.345	0.345	10,643,700
2023-02-20	0.370	0.375	0.350	0.355	0.355	15,192,300
2023-02-17	0.360	0.380	0.355	0.365	0.365	24,181,301
2023-02-16	0.380	0.385	0.355	0.360	0.360	22,920,000
2023-02-15	0.330	0.385	0.330	0.380	0.380	53,523,801
2023-02-14	0.330	0.340	0.315	0.325	0.325	25,777,600
2023-02-13	0.360	0.360	0.320	0.335	0.335	41,740,699
2023-02-10	0.365	0.385	0.355	0.360	0.360	32,962,801
2023-02-09	0.355	0.375	0.335	0.365	0.365	54,263,801
2023-02-08	0.450	0.470	0.350	0.355	0.355	117,587,797
2023-02-07	0.470	0.475	0.440	0.450	0.450	25,488,500
2023-02-03	0.440	0.480	0.435	0.465	0.465	85,980,203
2023-02-02	0.445	0.455	0.425	0.435	0.435	33,892,699
2023-01-31	0.435	0.455	0.415	0.435	0.435	40,134,801
2023-01-30	0.415	0.470	0.410	0.430	0.430	117,432,602
2023-01-27	0.405	0.495	0.390	0.405	0.405	226,090,703
2023-01-26	0.295	0.415	0.285	0.395	0.395	190,867,906
2023-01-25	0.205	0.320	0.205	0.295	0.295	94,223,797
2023-01-20	0.200	0.205	0.195	0.205	0.205	3,137,400
2023-01-19	0.205	0.205	0.195	0.200	0.200	8,272,700
2023-01-18	0.205	0.205	0.200	0.205	0.205	2,174,200
2023-01-17	0.205	0.210	0.200	0.205	0.205	4,029,200
2023-01-16	0.195	0.210	0.195	0.205	0.205	7,889,800
2023-01-13	0.205	0.205	0.190	0.195	0.195	7,170,400
2023-01-12	0.215	0.215	0.195	0.205	0.205	9,925,700
2023-01-11	0.210	0.220	0.210	0.215	0.215	3,371,900
2023-01-10	0.215	0.215	0.210	0.215	0.215	2,827,700
2023-01-09	0.215	0.220	0.215	0.220	0.220	1,162,500
2023-01-06	0.215	0.220	0.210	0.215	0.215	2,170,700
2023-01-05	0.215	0.220	0.210	0.220	0.220	2,055,300
2023-01-04	0.215	0.220	0.210	0.210	0.210	4,834,000
2023-01-03	0.220	0.225	0.210	0.215	0.215	3,498,500
2022-12-30	0.225	0.230	0.215	0.225	0.225	3,776,600
2022-12-29	0.245	0.255	0.220	0.225	0.225	34,020,102
2022-12-28	0.235	0.255	0.235	0.245	0.245	10,643,600
2022-12-27	0.225	0.245	0.205	0.245	0.245	22,070,301
2022-12-23	0.245	0.250	0.240	0.245	0.245	1,590,800
2022-12-22	0.245	0.255	0.240	0.245	0.245	2,324,400
2022-12-21	0.245	0.250	0.245	0.245	0.245	1,219,100
2022-12-20	0.260	0.260	0.245	0.250	0.250	3,307,700
2022-12-19	0.245	0.260	0.245	0.260	0.260	5,282,300
2022-12-16	0.235	0.245	0.235	0.245	0.245	1,859,700
2022-12-15	0.245	0.245	0.235	0.240	0.240	1,661,500
2022-12-14	0.240	0.245	0.240	0.245	0.245	1,485,600
2022-12-13	0.250	0.250	0.235	0.235	0.235	3,418,900
2022-12-12	0.255	0.255	0.245	0.250	0.250	2,559,700

← NewerPage 16 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.