ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.295	0.300	0.290	0.290	0.290	2,167,600
2022-09-08	0.300	0.305	0.285	0.290	0.290	4,742,700
2022-09-07	0.285	0.305	0.280	0.300	0.300	6,762,400
2022-09-06	0.280	0.290	0.280	0.290	0.290	2,647,100
2022-09-05	0.280	0.285	0.280	0.285	0.285	1,025,800
2022-09-02	0.285	0.285	0.275	0.280	0.280	2,405,200
2022-09-01	0.290	0.290	0.275	0.280	0.280	6,109,700
2022-08-30	0.285	0.290	0.285	0.285	0.285	1,149,400
2022-08-29	0.280	0.290	0.275	0.285	0.285	4,220,400
2022-08-26	0.300	0.300	0.285	0.285	0.285	9,607,600
2022-08-25	0.295	0.305	0.290	0.295	0.295	8,414,100
2022-08-24	0.315	0.315	0.290	0.295	0.295	8,610,400
2022-08-23	0.315	0.320	0.305	0.310	0.310	7,078,300
2022-08-22	0.325	0.330	0.310	0.315	0.315	7,426,300
2022-08-19	0.335	0.340	0.320	0.325	0.325	8,250,500
2022-08-18	0.330	0.345	0.325	0.330	0.330	21,314,400
2022-08-17	0.320	0.335	0.310	0.330	0.330	11,415,800
2022-08-16	0.320	0.325	0.315	0.315	0.315	4,105,200
2022-08-15	0.330	0.335	0.315	0.315	0.315	6,859,000
2022-08-12	0.315	0.330	0.310	0.325	0.325	7,506,100
2022-08-11	0.325	0.330	0.315	0.315	0.315	7,138,300
2022-08-10	0.335	0.335	0.310	0.315	0.315	9,517,200
2022-08-09	0.330	0.350	0.325	0.335	0.335	12,194,300
2022-08-08	0.330	0.330	0.315	0.330	0.330	3,681,800
2022-08-05	0.335	0.340	0.320	0.330	0.330	7,732,900
2022-08-04	0.310	0.340	0.310	0.335	0.335	26,575,199
2022-08-03	0.295	0.310	0.295	0.305	0.305	5,630,200
2022-08-02	0.310	0.315	0.295	0.295	0.295	10,864,400
2022-08-01	0.290	0.310	0.285	0.310	0.310	12,478,900
2022-07-29	0.290	0.305	0.285	0.290	0.290	10,991,800
2022-07-28	0.285	0.295	0.285	0.285	0.285	7,510,200
2022-07-27	0.280	0.290	0.275	0.285	0.285	10,509,700
2022-07-26	0.295	0.300	0.280	0.280	0.280	15,989,400
2022-07-25	0.300	0.300	0.285	0.290	0.290	6,043,600
2022-07-22	0.305	0.310	0.295	0.305	0.305	12,067,300
2022-07-21	0.285	0.315	0.280	0.300	0.300	31,203,801
2022-07-20	0.290	0.295	0.280	0.285	0.285	3,729,500
2022-07-19	0.290	0.295	0.275	0.280	0.280	6,570,400
2022-07-18	0.280	0.300	0.275	0.290	0.290	22,762,301
2022-07-15	0.275	0.285	0.270	0.275	0.275	3,914,400
2022-07-14	0.270	0.280	0.270	0.275	0.275	5,047,600
2022-07-13	0.275	0.280	0.270	0.270	0.270	2,537,200
2022-07-12	0.285	0.285	0.270	0.280	0.280	5,766,000
2022-07-08	0.285	0.295	0.280	0.290	0.290	6,650,600
2022-07-07	0.280	0.285	0.275	0.280	0.280	2,468,100
2022-07-06	0.290	0.290	0.275	0.280	0.280	3,987,300
2022-07-05	0.280	0.290	0.275	0.285	0.285	9,380,700
2022-07-04	0.290	0.295	0.270	0.275	0.275	10,590,000
2022-07-01	0.295	0.305	0.290	0.290	0.290	5,296,300
2022-06-30	0.320	0.320	0.290	0.295	0.295	14,608,000
2022-06-29	0.315	0.325	0.310	0.315	0.315	6,994,500
2022-06-28	0.325	0.330	0.305	0.320	0.320	11,069,100
2022-06-27	0.345	0.365	0.315	0.325	0.325	34,547,602
2022-06-24	0.340	0.350	0.325	0.340	0.340	27,851,100
2022-06-23	0.315	0.335	0.310	0.335	0.335	19,865,199
2022-06-22	0.340	0.340	0.305	0.305	0.305	15,749,400
2022-06-21	0.295	0.355	0.290	0.340	0.340	41,186,398
2022-06-20	0.285	0.305	0.280	0.295	0.295	10,850,800
2022-06-17	0.275	0.300	0.270	0.285	0.285	9,114,100
2022-06-16	0.295	0.300	0.275	0.280	0.280	6,545,000

← NewerPage 18 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.