ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.300	0.305	0.290	0.290	0.290	4,445,400
2022-06-14	0.300	0.305	0.290	0.300	0.300	6,121,700
2022-06-13	0.315	0.320	0.300	0.305	0.305	6,841,500
2022-06-10	0.330	0.330	0.325	0.325	0.325	4,012,800
2022-06-09	0.330	0.335	0.320	0.335	0.335	4,739,800
2022-06-08	0.340	0.340	0.330	0.330	0.330	4,113,400
2022-06-07	0.350	0.350	0.335	0.340	0.340	2,786,700
2022-06-03	0.320	0.350	0.320	0.350	0.350	9,051,700
2022-06-02	0.325	0.325	0.315	0.320	0.320	5,381,200
2022-06-01	0.315	0.335	0.310	0.325	0.325	13,333,800
2022-05-31	0.340	0.350	0.330	0.330	0.330	11,200,300
2022-05-30	0.355	0.355	0.330	0.345	0.345	6,564,200
2022-05-27	0.360	0.365	0.345	0.350	0.350	8,279,400
2022-05-26	0.370	0.385	0.355	0.360	0.360	16,802,900
2022-05-25	0.360	0.375	0.355	0.370	0.370	8,672,000
2022-05-24	0.385	0.385	0.355	0.355	0.355	16,804,600
2022-05-23	0.385	0.395	0.375	0.385	0.385	11,922,700
2022-05-20	0.390	0.395	0.380	0.385	0.385	4,492,600
2022-05-19	0.385	0.395	0.380	0.390	0.390	5,691,600
2022-05-18	0.395	0.410	0.390	0.395	0.395	9,017,700
2022-05-17	0.390	0.400	0.385	0.390	0.390	11,171,200
2022-05-13	0.385	0.395	0.380	0.395	0.395	7,570,500
2022-05-12	0.390	0.395	0.380	0.380	0.380	6,287,500
2022-05-11	0.395	0.415	0.390	0.395	0.395	16,619,699
2022-05-10	0.385	0.395	0.375	0.395	0.395	10,699,700
2022-05-09	0.400	0.400	0.380	0.385	0.385	8,432,800
2022-05-06	0.405	0.410	0.395	0.400	0.400	9,539,800
2022-05-05	0.420	0.425	0.405	0.410	0.410	8,115,600
2022-04-29	0.430	0.435	0.410	0.415	0.415	9,772,500
2022-04-28	0.420	0.430	0.410	0.425	0.425	8,312,500
2022-04-27	0.400	0.430	0.400	0.420	0.420	25,898,500
2022-04-26	0.435	0.440	0.415	0.415	0.415	14,098,900
2022-04-25	0.440	0.445	0.425	0.430	0.430	16,067,400
2022-04-22	0.460	0.475	0.455	0.455	0.455	29,816,199
2022-04-21	0.465	0.475	0.460	0.470	0.470	15,277,600
2022-04-20	0.455	0.475	0.450	0.465	0.465	31,412,900
2022-04-18	0.465	0.470	0.445	0.455	0.455	28,581,699
2022-04-15	0.465	0.480	0.455	0.460	0.460	18,573,600
2022-04-14	0.480	0.485	0.455	0.470	0.470	34,049,699
2022-04-13	0.535	0.550	0.470	0.480	0.480	157,952,406
2022-04-12	0.455	0.535	0.450	0.530	0.530	108,209,602
2022-04-11	0.430	0.450	0.405	0.435	0.435	16,277,400
2022-04-08	0.425	0.440	0.425	0.430	0.430	4,860,300
2022-04-07	0.430	0.435	0.425	0.425	0.425	3,189,100
2022-04-06	0.430	0.440	0.430	0.435	0.435	2,935,900
2022-04-05	0.450	0.465	0.440	0.440	0.440	16,635,400
2022-04-04	0.435	0.445	0.425	0.445	0.445	7,265,300
2022-04-01	0.420	0.435	0.420	0.430	0.430	4,338,000
2022-03-31	0.430	0.460	0.425	0.425	0.425	19,923,100
2022-03-30	0.435	0.440	0.420	0.430	0.430	7,878,700
2022-03-29	0.425	0.435	0.410	0.430	0.430	8,162,000
2022-03-28	0.445	0.445	0.420	0.420	0.420	6,596,900
2022-03-25	0.450	0.460	0.440	0.440	0.440	9,797,500
2022-03-24	0.430	0.465	0.430	0.445	0.445	13,536,300
2022-03-23	0.400	0.450	0.400	0.440	0.440	43,219,898
2022-03-22	0.395	0.405	0.385	0.400	0.400	7,276,600
2022-03-21	0.380	0.400	0.375	0.400	0.400	10,029,700
2022-03-18	0.380	0.385	0.370	0.380	0.380	5,213,000
2022-03-17	0.400	0.405	0.380	0.380	0.380	30,155,100
2022-03-16	0.360	0.395	0.360	0.395	0.395	9,822,600

← NewerPage 19 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.