ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.695	0.740	0.665	0.680	0.680	311,913,406
2021-12-15	0.560	0.705	0.555	0.695	0.695	350,849,656
2021-12-14	0.540	0.560	0.530	0.550	0.550	40,802,398
2021-12-13	0.530	0.565	0.510	0.540	0.540	137,638,891
2021-12-10	0.505	0.530	0.495	0.515	0.515	60,927,102
2021-12-09	0.505	0.525	0.485	0.505	0.505	93,797,602
2021-12-08	0.445	0.555	0.440	0.495	0.495	375,891,906
2021-12-07	0.435	0.450	0.415	0.440	0.440	39,142,398
2021-12-06	0.445	0.465	0.420	0.425	0.425	60,568,602
2021-12-02	0.405	0.455	0.400	0.445	0.445	66,894,703
2021-12-01	0.420	0.455	0.405	0.410	0.410	140,503,812
2021-11-30	0.380	0.530	0.380	0.450	0.450	930,722,875
2021-11-29	0.520	0.520	0.520	0.520	0.520	5,129,500
2021-11-26	0.520	0.520	0.520	0.520	0.520	23,658,699
2021-11-25	1.200	1.280	0.820	0.820	0.820	73,026,305
2021-11-24	1.210	1.260	1.060	1.170	1.170	79,411,000
2021-11-23	1.460	1.470	1.180	1.200	1.200	50,698,898
2021-11-22	1.600	1.610	1.470	1.510	1.510	6,565,400
2021-11-19	1.590	1.630	1.550	1.590	1.590	7,345,700
2021-11-18	1.580	1.680	1.530	1.580	1.580	12,749,100
2021-11-17	1.800	1.800	1.530	1.570	1.570	50,652,398
2021-11-16	2.060	2.060	1.860	1.860	1.860	9,201,000
2021-11-15	2.200	2.280	1.990	2.060	2.060	13,044,500
2021-11-12	2.570	2.600	2.550	2.570	2.570	519,900
2021-11-11	2.560	2.580	2.550	2.570	2.570	415,100
2021-11-10	2.540	2.580	2.540	2.560	2.560	546,200
2021-11-09	2.510	2.570	2.510	2.540	2.540	1,192,500
2021-11-08	2.500	2.530	2.490	2.530	2.530	1,156,700
2021-11-05	2.540	2.540	2.500	2.510	2.510	744,800
2021-11-03	2.520	2.540	2.510	2.520	2.520	857,400
2021-11-02	2.500	2.530	2.490	2.520	2.520	1,425,900
2021-11-01	2.490	2.520	2.470	2.490	2.490	818,500
2021-10-29	2.480	2.520	2.470	2.510	2.510	1,666,300
2021-10-28	2.550	2.550	2.510	2.520	2.520	498,000
2021-10-27	2.540	2.560	2.540	2.550	2.550	211,600
2021-10-26	2.520	2.540	2.520	2.540	2.540	403,000
2021-10-25	2.510	2.530	2.480	2.510	2.510	408,200
2021-10-22	2.570	2.570	2.470	2.510	2.510	1,949,300
2021-10-21	2.590	2.600	2.540	2.540	2.540	703,600

← NewerPage 21 of 21 · 1,239 trading days

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.