ATA IMS Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.285	0.290	0.280	0.285	0.285	1,365,400
2024-11-21	0.290	0.290	0.280	0.285	0.285	2,811,200
2024-11-20	0.285	0.290	0.280	0.285	0.285	3,569,800
2024-11-19	0.290	0.295	0.285	0.290	0.290	1,517,200
2024-11-18	0.300	0.300	0.285	0.290	0.290	1,541,300
2024-11-15	0.290	0.315	0.290	0.300	0.300	18,650,400
2024-11-14	0.285	0.300	0.275	0.290	0.290	8,955,100
2024-11-13	0.280	0.285	0.275	0.285	0.285	1,936,300
2024-11-12	0.280	0.285	0.275	0.275	0.275	1,669,600
2024-11-11	0.290	0.295	0.275	0.285	0.285	4,302,000
2024-11-08	0.305	0.310	0.285	0.290	0.290	5,069,200
2024-11-07	0.325	0.325	0.300	0.305	0.305	6,126,500
2024-11-06	0.295	0.330	0.295	0.320	0.320	9,161,200
2024-11-05	0.285	0.300	0.280	0.295	0.295	2,344,900
2024-11-04	0.285	0.295	0.280	0.285	0.285	1,596,000
2024-11-01	0.295	0.295	0.280	0.285	0.285	3,041,300
2024-10-30	0.295	0.295	0.290	0.295	0.295	1,510,700
2024-10-29	0.300	0.300	0.295	0.300	0.300	1,732,500
2024-10-28	0.305	0.310	0.300	0.300	0.300	2,400,600
2024-10-25	0.305	0.310	0.305	0.305	0.305	804,700
2024-10-24	0.305	0.310	0.305	0.305	0.305	2,163,400
2024-10-23	0.320	0.320	0.305	0.310	0.310	2,838,600
2024-10-22	0.325	0.325	0.315	0.315	0.315	1,033,600
2024-10-21	0.310	0.330	0.310	0.320	0.320	3,454,000
2024-10-18	0.315	0.320	0.310	0.310	0.310	1,041,600
2024-10-17	0.310	0.320	0.310	0.310	0.310	1,113,600
2024-10-16	0.315	0.315	0.310	0.310	0.310	2,117,400
2024-10-15	0.320	0.325	0.310	0.320	0.320	1,838,700
2024-10-14	0.330	0.330	0.315	0.320	0.320	1,684,800
2024-10-11	0.330	0.340	0.325	0.330	0.330	8,180,200
2024-10-10	0.315	0.330	0.315	0.325	0.325	3,570,800
2024-10-09	0.325	0.325	0.315	0.315	0.315	2,796,800
2024-10-08	0.310	0.330	0.305	0.325	0.325	5,074,800
2024-10-07	0.305	0.320	0.305	0.315	0.315	2,849,000
2024-10-04	0.310	0.315	0.305	0.305	0.305	931,300
2024-10-03	0.325	0.325	0.305	0.310	0.310	3,512,900
2024-10-02	0.330	0.330	0.315	0.320	0.320	2,406,900
2024-10-01	0.325	0.340	0.325	0.330	0.330	2,281,100
2024-09-30	0.335	0.340	0.325	0.325	0.325	4,774,600
2024-09-27	0.345	0.345	0.335	0.335	0.335	1,772,300
2024-09-26	0.345	0.350	0.340	0.345	0.345	1,245,700
2024-09-25	0.355	0.365	0.335	0.340	0.340	7,514,600
2024-09-24	0.360	0.360	0.350	0.355	0.355	1,271,500
2024-09-23	0.375	0.375	0.355	0.365	0.365	1,364,600
2024-09-20	0.375	0.380	0.365	0.370	0.370	4,489,000
2024-09-19	0.345	0.375	0.345	0.365	0.365	5,736,000
2024-09-18	0.355	0.355	0.345	0.345	0.345	3,121,400
2024-09-17	0.345	0.355	0.345	0.350	0.350	2,718,300
2024-09-13	0.345	0.355	0.340	0.345	0.345	5,750,100
2024-09-12	0.350	0.360	0.340	0.350	0.350	5,794,700
2024-09-11	0.360	0.360	0.340	0.345	0.345	2,056,500
2024-09-10	0.380	0.395	0.355	0.355	0.355	18,722,100
2024-09-09	0.355	0.380	0.340	0.375	0.375	15,760,600
2024-09-06	0.360	0.360	0.350	0.350	0.350	2,250,300
2024-09-05	0.365	0.375	0.350	0.360	0.360	3,599,700
2024-09-04	0.370	0.375	0.365	0.370	0.370	2,109,300
2024-09-03	0.385	0.385	0.370	0.380	0.380	2,931,000
2024-09-02	0.360	0.390	0.360	0.380	0.380	8,111,700
2024-08-30	0.350	0.365	0.345	0.365	0.365	3,391,400
2024-08-29	0.355	0.355	0.340	0.350	0.350	3,168,800

← NewerPage 9 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.