KLSE:IMASPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.70	0.70	0.70	0.70	0.70	-4.14%	110,200
Sep 21, 2026	0.74	0.74	0.70	0.73	0.73	-1.36%	101,100
Sep 18, 2026	0.71	0.74	0.71	0.74	0.74	-0.68%	10,200
Sep 14, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	200
Sep 11, 2026	0.74	0.74	0.70	0.73	0.73	2.10%	41,200
Sep 10, 2026	0.71	0.74	0.70	0.72	0.72	1.42%	40,200
Sep 9, 2026	0.71	0.71	0.71	0.71	0.71	-	86,000
Sep 8, 2026	0.71	0.71	0.71	0.71	0.71	-	6,000
Sep 7, 2026	0.71	0.71	0.71	0.71	0.71	-4.73%	55,000
Sep 3, 2026	0.71	0.74	0.71	0.74	0.74	4.23%	40,100
Sep 2, 2026	0.70	0.72	0.70	0.71	0.71	-0.70%	28,000
Sep 1, 2026	0.73	0.73	0.71	0.72	0.72	-2.05%	50,000
Aug 27, 2026	0.71	0.73	0.71	0.73	0.73	-1.35%	6,000
Aug 24, 2026	0.71	0.74	0.71	0.74	0.74	2.07%	4,000
Aug 20, 2026	0.74	0.74	0.73	0.73	0.73	-2.03%	29,800
Aug 14, 2026	0.74	0.74	0.74	0.74	0.74	2.07%	900
Aug 13, 2026	0.75	0.75	0.70	0.73	0.73	-2.03%	10,700
Aug 12, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	22,100
Aug 10, 2026	0.74	0.74	0.73	0.73	0.73	-	22,900
Aug 7, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	1,900
Aug 6, 2026	0.74	0.74	0.74	0.74	0.74	-	8,800
Aug 5, 2026	0.74	0.74	0.73	0.74	0.74	-	22,500
Jul 31, 2026	0.74	0.74	0.74	0.74	0.74	-0.67%	10,000
Jul 28, 2026	0.75	0.75	0.75	0.75	0.75	-0.67%	108,700
Jul 23, 2026	0.75	0.75	0.75	0.75	0.75	0.67%	70,000
Jul 22, 2026	0.75	0.75	0.72	0.75	0.75	-	27,200
Jul 17, 2026	0.72	0.75	0.72	0.75	0.75	-	12,000
Jul 15, 2026	0.75	0.75	0.75	0.75	0.75	-	20,000
Jul 14, 2026	0.78	0.78	0.72	0.75	0.75	-	5,500
Jul 13, 2026	0.73	0.75	0.72	0.75	0.75	-0.67%	15,300
Jul 9, 2026	0.73	0.75	0.73	0.75	0.75	-0.66%	3,500
Jul 8, 2026	0.73	0.76	0.73	0.76	0.76	-0.66%	300
Jul 3, 2026	0.76	0.76	0.76	0.76	0.76	2.01%	1,000
Jul 1, 2026	0.74	0.79	0.73	0.75	0.75	-	8,300
Jun 26, 2026	0.77	0.77	0.75	0.75	0.75	-2.61%	63,000
Jun 25, 2026	0.73	0.77	0.73	0.77	0.77	-0.65%	6,500
Jun 22, 2026	0.74	0.77	0.73	0.77	0.77	2.67%	3,000
Jun 19, 2026	0.75	0.75	0.75	0.75	0.75	-2.60%	1,500
Jun 16, 2026	0.73	0.78	0.73	0.77	0.77	-1.91%	5,200
Jun 15, 2026	0.73	0.79	0.73	0.79	0.79	0.64%	500
Jun 10, 2026	0.74	0.78	0.74	0.78	0.78	3.31%	12,100
Jun 9, 2026	0.78	0.79	0.76	0.76	0.76	-4.43%	25,700
Jun 5, 2026	0.73	0.79	0.73	0.79	0.79	5.33%	108,600
Jun 3, 2026	0.73	0.77	0.72	0.75	0.75	-1.32%	25,200
May 29, 2026	0.73	0.76	0.73	0.76	0.76	-0.65%	4,100
May 25, 2026	0.73	0.77	0.73	0.77	0.77	-1.92%	7,000
May 19, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	1,500
May 15, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	2,300
May 14, 2026	0.79	0.79	0.74	0.74	0.74	-1.33%	51,900
May 13, 2026	0.75	0.75	0.75	0.75	0.75	-3.23%	200