ITMAX System Berhad (KLSE:ITMAX)
Malaysia · Delayed Price · Currency is MYR 4.360
-0.050 (-1.13%)
At close: Aug 12, 2025
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.45 | 4.45 | 4.32 | 4.36 | 4.36 | -1.13% | 650,900 |
| Aug 11, 2025 | 4.40 | 4.46 | 4.37 | 4.41 | 4.41 | 1.38% | 3,049,600 |
| Aug 8, 2025 | 4.33 | 4.41 | 4.31 | 4.35 | 4.35 | 0.93% | 1,112,500 |
| Aug 7, 2025 | 4.22 | 4.32 | 4.20 | 4.31 | 4.31 | 2.62% | 4,101,600 |
| Aug 6, 2025 | 4.20 | 4.21 | 4.14 | 4.20 | 4.20 | 0.24% | 2,693,900 |
| Aug 5, 2025 | 4.05 | 4.27 | 4.05 | 4.19 | 4.19 | 3.46% | 4,208,200 |
| Aug 4, 2025 | 4.06 | 4.13 | 4.02 | 4.05 | 4.05 | -0.25% | 2,523,700 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.99 | 4.06 | 4.06 | 1.25% | 2,130,000 |
| Jul 31, 2025 | 3.95 | 4.10 | 3.95 | 4.01 | 4.01 | 1.52% | 1,374,800 |
| Jul 30, 2025 | 3.90 | 4.00 | 3.84 | 3.95 | 3.95 | 0.77% | 2,214,600 |
| Jul 29, 2025 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | - | 681,500 |
| Jul 28, 2025 | 4.02 | 4.03 | 3.91 | 3.92 | 3.92 | -2.49% | 963,900 |
| Jul 25, 2025 | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | - | 1,737,900 |
| Jul 24, 2025 | 3.98 | 4.05 | 3.98 | 4.02 | 4.02 | 1.26% | 3,036,400 |
| Jul 23, 2025 | 3.90 | 4.00 | 3.86 | 3.97 | 3.97 | 0.76% | 1,998,600 |
| Jul 22, 2025 | 3.82 | 3.95 | 3.82 | 3.94 | 3.94 | 3.14% | 2,073,600 |
| Jul 21, 2025 | 3.77 | 3.83 | 3.77 | 3.82 | 3.82 | 0.79% | 836,600 |
| Jul 18, 2025 | 3.81 | 3.86 | 3.78 | 3.79 | 3.79 | -0.52% | 1,831,400 |
| Jul 17, 2025 | 3.73 | 3.82 | 3.73 | 3.81 | 3.81 | 2.42% | 1,685,300 |
| Jul 16, 2025 | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | 0.27% | 1,924,000 |
| Jul 15, 2025 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | -0.27% | 1,605,900 |
| Jul 14, 2025 | 3.73 | 3.78 | 3.71 | 3.72 | 3.72 | -0.27% | 1,096,400 |
| Jul 11, 2025 | 3.77 | 3.78 | 3.69 | 3.73 | 3.73 | -1.58% | 580,400 |
| Jul 10, 2025 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | 2.99% | 463,400 |
| Jul 9, 2025 | 3.70 | 3.73 | 3.68 | 3.68 | 3.68 | -0.27% | 359,600 |
| Jul 8, 2025 | 3.71 | 3.73 | 3.65 | 3.69 | 3.69 | -0.54% | 1,178,400 |
| Jul 7, 2025 | 3.73 | 3.73 | 3.70 | 3.71 | 3.71 | -0.54% | 420,100 |
| Jul 4, 2025 | 3.76 | 3.78 | 3.73 | 3.73 | 3.73 | -0.80% | 401,400 |
| Jul 3, 2025 | 3.80 | 3.80 | 3.75 | 3.76 | 3.76 | -1.31% | 222,800 |
| Jul 2, 2025 | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | 0.53% | 1,757,800 |
| Jul 1, 2025 | 3.74 | 3.81 | 3.73 | 3.79 | 3.79 | 1.61% | 2,058,900 |
| Jun 30, 2025 | 3.70 | 3.77 | 3.69 | 3.73 | 3.73 | 0.27% | 764,800 |
| Jun 26, 2025 | 3.63 | 3.73 | 3.63 | 3.72 | 3.72 | 0.54% | 1,576,700 |
| Jun 25, 2025 | 3.65 | 3.71 | 3.63 | 3.70 | 3.70 | 1.93% | 1,499,700 |
| Jun 24, 2025 | 3.69 | 3.73 | 3.62 | 3.63 | 3.63 | -1.89% | 1,283,000 |
| Jun 23, 2025 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | -4.15% | 1,886,400 |
| Jun 20, 2025 | 3.71 | 3.86 | 3.65 | 3.86 | 3.86 | 4.04% | 2,958,200 |
| Jun 19, 2025 | 3.66 | 3.73 | 3.65 | 3.71 | 3.71 | 1.92% | 1,563,100 |
| Jun 18, 2025 | 3.63 | 3.67 | 3.63 | 3.64 | 3.64 | -0.27% | 700,300 |
| Jun 17, 2025 | 3.66 | 3.70 | 3.63 | 3.65 | 3.65 | -0.54% | 985,400 |
| Jun 16, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | 0.55% | 772,600 |
| Jun 13, 2025 | 3.76 | 3.76 | 3.65 | 3.65 | 3.65 | -2.93% | 1,350,000 |
| Jun 12, 2025 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | 1.35% | 1,279,900 |
| Jun 11, 2025 | 3.70 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 330,500 |
| Jun 10, 2025 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 846,000 |
| Jun 9, 2025 | 3.68 | 3.72 | 3.67 | 3.70 | 3.70 | 0.54% | 349,200 |
| Jun 6, 2025 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | -1.34% | 312,800 |
| Jun 5, 2025 | 3.69 | 3.76 | 3.68 | 3.73 | 3.73 | 0.81% | 485,600 |
| Jun 4, 2025 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | - | 897,200 |
| Jun 3, 2025 | 3.85 | 3.85 | 3.68 | 3.70 | 3.70 | -4.64% | 641,300 |