ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.370	0.375	0.345	0.350	0.350	5,272,300
2022-03-14	0.380	0.395	0.365	0.370	0.370	5,846,400
2022-03-11	0.365	0.410	0.350	0.375	0.375	19,514,400
2022-03-10	0.365	0.375	0.355	0.365	0.365	17,467,600
2022-03-09	0.320	0.365	0.320	0.360	0.360	15,730,500
2022-03-08	0.320	0.340	0.310	0.320	0.320	12,447,000
2022-03-07	0.380	0.385	0.330	0.330	0.330	12,347,100
2022-03-04	0.390	0.395	0.380	0.380	0.380	4,001,700
2022-03-03	0.400	0.410	0.380	0.390	0.390	17,265,900
2022-03-02	0.410	0.415	0.390	0.390	0.390	13,307,500
2022-03-01	0.420	0.440	0.415	0.415	0.415	11,128,400
2022-02-28	0.435	0.440	0.415	0.415	0.415	3,991,800
2022-02-25	0.435	0.445	0.430	0.435	0.435	4,693,400
2022-02-24	0.450	0.450	0.410	0.425	0.425	13,706,600
2022-02-23	0.440	0.460	0.440	0.455	0.455	8,456,100
2022-02-22	0.465	0.465	0.445	0.445	0.445	13,140,400
2022-02-21	0.475	0.480	0.465	0.465	0.465	11,915,400
2022-02-18	0.490	0.505	0.475	0.475	0.475	19,044,600
2022-02-17	0.475	0.515	0.470	0.500	0.500	37,685,398
2022-02-16	0.475	0.485	0.465	0.475	0.475	17,587,699
2022-02-15	0.480	0.485	0.460	0.470	0.470	14,718,900
2022-02-14	0.475	0.490	0.470	0.475	0.475	31,696,400
2022-02-11	0.500	0.510	0.485	0.490	0.490	29,236,900
2022-02-10	0.520	0.525	0.505	0.510	0.510	13,341,700
2022-02-09	0.515	0.535	0.505	0.515	0.515	23,560,500
2022-02-08	0.465	0.570	0.465	0.505	0.505	155,835,594
2022-02-07	0.465	0.475	0.460	0.465	0.465	6,409,000
2022-02-04	0.460	0.470	0.450	0.460	0.460	7,504,300
2022-02-03	0.470	0.475	0.460	0.460	0.460	15,117,500
2022-01-31	0.480	0.480	0.465	0.465	0.465	5,537,500
2022-01-28	0.475	0.480	0.465	0.470	0.470	7,779,800
2022-01-27	0.500	0.515	0.465	0.470	0.470	49,625,500
2022-01-26	0.460	0.505	0.455	0.500	0.500	45,857,102
2022-01-25	0.475	0.480	0.450	0.460	0.460	16,844,100
2022-01-24	0.490	0.505	0.465	0.475	0.475	21,577,801
2022-01-21	0.510	0.530	0.495	0.495	0.495	32,319,301
2022-01-20	0.510	0.525	0.500	0.520	0.520	22,277,500
2022-01-19	0.545	0.555	0.510	0.515	0.515	27,669,301
2022-01-17	0.535	0.555	0.515	0.555	0.555	31,089,500
2022-01-14	0.590	0.590	0.530	0.535	0.535	58,638,898
2022-01-13	0.615	0.625	0.590	0.595	0.595	17,563,301
2022-01-12	0.630	0.635	0.615	0.620	0.620	14,397,400
2022-01-11	0.630	0.655	0.620	0.620	0.620	39,216,301
2022-01-10	0.640	0.645	0.625	0.630	0.630	26,431,199
2022-01-07	0.645	0.665	0.635	0.640	0.640	41,539,699
2022-01-06	0.640	0.665	0.630	0.645	0.645	44,369,602
2022-01-05	0.665	0.690	0.640	0.645	0.645	86,742,094
2022-01-04	0.615	0.695	0.605	0.670	0.670	187,630,703
2022-01-03	0.610	0.625	0.600	0.605	0.605	36,617,699
2021-12-31	0.615	0.625	0.605	0.610	0.610	15,813,900
2021-12-30	0.630	0.650	0.610	0.615	0.615	35,556,801
2021-12-29	0.615	0.645	0.605	0.635	0.635	46,329,602
2021-12-28	0.635	0.665	0.590	0.615	0.615	92,245,906
2021-12-27	0.710	0.710	0.655	0.655	0.655	64,873,000
2021-12-24	0.725	0.735	0.705	0.710	0.710	27,051,600
2021-12-23	0.715	0.725	0.705	0.720	0.720	38,992,801
2021-12-22	0.705	0.745	0.700	0.715	0.715	203,454,297
2021-12-21	0.675	0.705	0.670	0.690	0.690	55,958,602
2021-12-20	0.685	0.710	0.665	0.675	0.675	93,744,203
2021-12-17	0.665	0.695	0.650	0.680	0.680	101,543,602

← NewerPage 20 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.