KLSE:IMASPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.69	0.80	0.69	0.79	0.79	9.72%	143,200
Mar 30, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	2,000
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-6.04%	6,800
Mar 26, 2026	0.70	0.75	0.70	0.75	0.75	9.56%	14,100
Mar 25, 2026	0.68	0.68	0.68	0.68	0.68	-7.48%	13,600
Mar 24, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	100
Mar 19, 2026	0.73	0.73	0.73	0.73	0.73	-	2,700
Mar 17, 2026	0.73	0.73	0.71	0.73	0.73	4.29%	5,400
Mar 13, 2026	0.70	0.70	0.70	0.70	0.70	-3.45%	7,500
Mar 12, 2026	0.63	0.73	0.63	0.73	0.73	3.57%	10,500
Mar 9, 2026	0.70	0.70	0.67	0.70	0.70	0.72%	77,000
Mar 6, 2026	0.70	0.70	0.70	0.70	0.70	-4.79%	7,000
Mar 3, 2026	0.70	0.73	0.70	0.73	0.73	4.29%	2,200
Mar 2, 2026	0.70	0.73	0.70	0.70	0.70	-1.41%	10,300
Feb 27, 2026	0.70	0.72	0.70	0.71	0.71	-4.70%	16,900
Feb 24, 2026	0.70	0.75	0.70	0.75	0.75	-	4,200
Feb 19, 2026	0.69	0.75	0.69	0.75	0.75	4.93%	17,700
Feb 16, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	19,700
Feb 12, 2026	0.72	0.72	0.72	0.72	0.72	-	21,000
Feb 10, 2026	0.70	0.74	0.70	0.72	0.72	-1.37%	29,200
Feb 6, 2026	0.70	0.73	0.70	0.73	0.73	-	34,700
Feb 4, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	50,500
Feb 3, 2026	0.72	0.72	0.72	0.72	0.72	-4.64%	5,000
Jan 29, 2026	0.72	0.76	0.72	0.76	0.76	2.72%	16,400
Jan 28, 2026	0.74	0.74	0.74	0.74	0.74	-2.00%	35,600
Jan 27, 2026	0.75	0.75	0.74	0.75	0.75	2.74%	16,000
Jan 26, 2026	0.73	0.73	0.73	0.73	0.73	-8.75%	1,000
Jan 23, 2026	0.78	0.80	0.78	0.80	0.80	8.11%	3,600
Jan 21, 2026	0.74	0.74	0.74	0.74	0.74	-	6,000
Jan 20, 2026	0.74	0.74	0.74	0.74	0.74	-	8,000
Jan 19, 2026	0.75	0.75	0.73	0.74	0.74	0.68%	83,300
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-	5,100
Jan 15, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	20,000
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	27,400
Jan 13, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	56,900
Jan 12, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	15,800
Jan 9, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	63,000
Jan 8, 2026	0.75	0.78	0.74	0.76	0.76	-2.56%	114,300
Jan 7, 2026	0.78	0.78	0.78	0.78	0.78	4.70%	1,000
Jan 5, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	11,300
Dec 31, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	35,000
Dec 30, 2025	0.78	0.78	0.78	0.78	0.78	4.70%	500
Dec 29, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	22,100
Dec 24, 2025	0.72	0.78	0.72	0.74	0.74	-5.13%	22,000
Dec 18, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	30,000
Dec 15, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	10,000
Dec 10, 2025	0.76	0.78	0.76	0.76	0.76	-2.58%	13,900
Dec 9, 2025	0.76	0.78	0.76	0.78	0.78	6.90%	26,500
Dec 8, 2025	0.73	0.73	0.73	0.73	0.73	-7.05%	4,200
Dec 5, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	48,900