ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.325	0.325	0.300	0.305	0.305	2,569,300
2025-02-21	0.315	0.330	0.315	0.330	0.330	1,205,700
2025-02-20	0.320	0.325	0.315	0.315	0.315	1,350,700
2025-02-19	0.370	0.380	0.315	0.320	0.320	13,747,200
2025-02-18	0.360	0.380	0.355	0.370	0.370	4,347,900
2025-02-17	0.370	0.370	0.355	0.360	0.360	2,397,500
2025-02-14	0.365	0.385	0.365	0.375	0.375	9,414,600
2025-02-13	0.335	0.365	0.330	0.365	0.365	5,965,000
2025-02-12	0.340	0.340	0.325	0.335	0.335	3,025,200
2025-02-10	0.360	0.360	0.345	0.345	0.345	3,117,900
2025-02-07	0.345	0.360	0.340	0.355	0.355	4,907,000
2025-02-06	0.335	0.355	0.325	0.345	0.345	6,867,500
2025-02-05	0.330	0.335	0.325	0.335	0.335	2,696,200
2025-02-04	0.310	0.335	0.310	0.330	0.330	12,215,700
2025-02-03	0.310	0.315	0.300	0.310	0.310	2,668,600
2025-01-31	0.300	0.310	0.300	0.310	0.310	1,227,900
2025-01-28	0.300	0.300	0.295	0.300	0.300	1,741,600
2025-01-27	0.300	0.300	0.295	0.300	0.300	2,224,700
2025-01-24	0.300	0.300	0.295	0.295	0.295	772,200
2025-01-23	0.300	0.305	0.295	0.300	0.300	1,369,300
2025-01-22	0.305	0.305	0.300	0.300	0.300	1,456,700
2025-01-21	0.300	0.305	0.300	0.305	0.305	631,000
2025-01-20	0.290	0.305	0.290	0.305	0.305	1,248,800
2025-01-17	0.290	0.300	0.285	0.295	0.295	1,273,600
2025-01-16	0.290	0.290	0.285	0.290	0.290	586,300
2025-01-15	0.295	0.295	0.280	0.285	0.285	2,741,700
2025-01-14	0.300	0.305	0.295	0.300	0.300	1,177,800
2025-01-13	0.300	0.300	0.290	0.300	0.300	2,546,400
2025-01-10	0.300	0.305	0.295	0.300	0.300	1,083,600
2025-01-09	0.310	0.310	0.295	0.300	0.300	2,704,800
2025-01-08	0.310	0.315	0.300	0.310	0.310	4,122,700
2025-01-07	0.310	0.320	0.310	0.310	0.310	4,654,100
2025-01-06	0.310	0.315	0.300	0.310	0.310	4,863,700
2025-01-03	0.305	0.310	0.300	0.305	0.305	2,967,700
2025-01-02	0.295	0.305	0.295	0.305	0.305	2,941,900
2024-12-31	0.300	0.300	0.295	0.295	0.295	1,231,100
2024-12-30	0.305	0.310	0.300	0.305	0.305	699,500
2024-12-27	0.305	0.310	0.305	0.305	0.305	3,957,000
2024-12-26	0.290	0.305	0.290	0.300	0.300	5,907,100
2024-12-24	0.285	0.295	0.285	0.295	0.295	3,392,600
2024-12-23	0.285	0.290	0.285	0.285	0.285	854,500
2024-12-20	0.290	0.290	0.285	0.285	0.285	1,401,600
2024-12-19	0.290	0.295	0.285	0.290	0.290	2,941,200
2024-12-18	0.295	0.300	0.290	0.300	0.300	1,182,700
2024-12-17	0.315	0.315	0.290	0.295	0.295	4,364,300
2024-12-16	0.305	0.315	0.300	0.310	0.310	2,860,300
2024-12-13	0.305	0.310	0.300	0.300	0.300	1,936,500
2024-12-12	0.295	0.320	0.295	0.305	0.305	7,720,900
2024-12-11	0.300	0.300	0.295	0.295	0.295	751,600
2024-12-10	0.290	0.300	0.285	0.300	0.300	2,075,200
2024-12-09	0.300	0.305	0.285	0.290	0.290	1,286,300
2024-12-06	0.295	0.300	0.285	0.295	0.295	2,079,300
2024-12-05	0.295	0.310	0.295	0.295	0.295	4,739,800
2024-12-04	0.285	0.295	0.285	0.290	0.290	1,923,700
2024-12-03	0.280	0.295	0.280	0.290	0.290	3,468,900
2024-12-02	0.275	0.280	0.275	0.275	0.275	2,076,200
2024-11-29	0.280	0.280	0.275	0.275	0.275	2,760,300
2024-11-28	0.290	0.290	0.280	0.285	0.285	1,446,400
2024-11-27	0.285	0.295	0.285	0.290	0.290	4,409,600
2024-11-26	0.285	0.290	0.285	0.285	0.285	873,900

← NewerPage 8 of 21 · 1,243 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.