KLSE:IMASPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	300
Dec 3, 2025	0.79	0.79	0.73	0.78	0.78	-	2,000
Dec 2, 2025	0.73	0.78	0.73	0.78	0.78	2.63%	50,600
Dec 1, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	5,000
Nov 28, 2025	0.73	0.77	0.73	0.77	0.77	6.25%	21,000
Nov 27, 2025	0.72	0.72	0.72	0.72	0.72	-5.26%	500
Nov 26, 2025	0.76	0.77	0.76	0.76	0.76	-4.40%	25,000
Nov 20, 2025	0.78	0.80	0.77	0.80	0.80	-0.63%	10,700
Nov 19, 2025	0.80	0.80	0.80	0.80	0.80	-	8,800
Nov 18, 2025	0.80	0.80	0.78	0.80	0.80	-	167,500
Nov 17, 2025	0.78	0.80	0.77	0.80	0.80	-0.62%	5,800
Nov 11, 2025	0.80	0.81	0.80	0.81	0.81	3.21%	5,000
Nov 7, 2025	0.80	0.80	0.78	0.78	0.78	-	13,800
Nov 6, 2025	0.81	0.81	0.78	0.78	0.78	-3.11%	31,900
Nov 5, 2025	0.81	0.81	0.79	0.81	0.81	-0.62%	17,300
Nov 4, 2025	0.82	0.82	0.79	0.81	0.81	-	22,100
Nov 3, 2025	0.79	0.82	0.78	0.81	0.81	2.53%	5,700
Oct 31, 2025	0.82	0.82	0.79	0.79	0.79	-3.66%	20,800
Oct 29, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	39,400
Oct 27, 2025	0.80	0.80	0.80	0.80	0.80	-	1,000
Oct 24, 2025	0.80	0.80	0.80	0.80	0.80	-	100
Oct 23, 2025	0.80	0.80	0.80	0.80	0.80	-	1,500
Oct 22, 2025	0.82	0.82	0.80	0.80	0.80	2.56%	9,500
Oct 21, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	12,000