ITMAX System Berhad (KLSE:ITMAX)
Malaysia · Delayed Price · Currency is MYR 4.800
0.00 (0.00%)
At close: Feb 26, 2026
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.46% | 2,646,400 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.75 | 4.80 | 4.80 | - | 1,807,200 |
| Feb 25, 2026 | 4.80 | 4.85 | 4.75 | 4.80 | 4.80 | 0.42% | 4,674,000 |
| Feb 24, 2026 | 4.95 | 4.95 | 4.72 | 4.78 | 4.78 | -4.02% | 4,319,400 |
| Feb 23, 2026 | 5.00 | 5.09 | 4.95 | 4.98 | 4.98 | -0.40% | 611,400 |
| Feb 20, 2026 | 4.96 | 5.01 | 4.92 | 5.00 | 5.00 | 0.40% | 1,635,900 |
| Feb 19, 2026 | 4.94 | 5.00 | 4.91 | 4.98 | 4.98 | 0.81% | 740,000 |
| Feb 16, 2026 | 4.93 | 4.98 | 4.93 | 4.94 | 4.94 | - | 147,000 |
| Feb 13, 2026 | 4.96 | 4.99 | 4.90 | 4.94 | 4.94 | -1.20% | 708,700 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 0.81% | 541,800 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | - | 686,700 |
| Feb 10, 2026 | 4.92 | 5.03 | 4.92 | 4.96 | 4.96 | 0.81% | 497,200 |
| Feb 9, 2026 | 4.90 | 5.00 | 4.88 | 4.92 | 4.92 | 0.41% | 727,600 |
| Feb 6, 2026 | 4.90 | 4.94 | 4.82 | 4.90 | 4.90 | - | 695,500 |
| Feb 5, 2026 | 5.04 | 5.05 | 4.90 | 4.90 | 4.90 | -3.16% | 1,077,900 |
| Feb 4, 2026 | 5.07 | 5.14 | 5.03 | 5.06 | 5.06 | -0.59% | 1,030,600 |
| Feb 3, 2026 | 5.09 | 5.17 | 5.09 | 5.09 | 5.09 | - | 720,100 |
| Jan 30, 2026 | 5.01 | 5.10 | 5.01 | 5.09 | 5.09 | 0.79% | 602,700 |
| Jan 29, 2026 | 5.00 | 5.08 | 4.98 | 5.05 | 5.05 | 1.00% | 617,300 |
| Jan 28, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -1.19% | 1,051,300 |
| Jan 27, 2026 | 5.08 | 5.14 | 5.05 | 5.06 | 5.06 | -0.78% | 671,200 |
| Jan 26, 2026 | 5.13 | 5.22 | 5.03 | 5.10 | 5.10 | -0.39% | 1,355,700 |
| Jan 23, 2026 | 5.00 | 5.16 | 5.00 | 5.12 | 5.12 | 2.40% | 1,794,400 |
| Jan 22, 2026 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | - | 1,238,900 |
| Jan 21, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | 1.01% | 1,019,000 |
| Jan 20, 2026 | 4.96 | 5.02 | 4.90 | 4.95 | 4.95 | -0.40% | 782,700 |
| Jan 19, 2026 | 5.04 | 5.06 | 4.95 | 4.97 | 4.97 | -1.39% | 434,800 |
| Jan 16, 2026 | 5.02 | 5.10 | 4.96 | 5.04 | 5.04 | 0.40% | 777,600 |
| Jan 15, 2026 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | 0.60% | 985,500 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | -0.20% | 656,200 |
| Jan 13, 2026 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | -1.38% | 721,000 |
| Jan 12, 2026 | 4.99 | 5.09 | 4.94 | 5.07 | 5.07 | 1.40% | 1,888,600 |
| Jan 9, 2026 | 4.95 | 5.03 | 4.93 | 5.00 | 5.00 | 1.63% | 1,308,100 |
| Jan 8, 2026 | 4.86 | 4.95 | 4.84 | 4.92 | 4.92 | 1.23% | 1,335,300 |
| Jan 7, 2026 | 4.80 | 4.89 | 4.80 | 4.86 | 4.86 | -0.41% | 403,900 |
| Jan 6, 2026 | 4.85 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 800,600 |
| Jan 5, 2026 | 4.78 | 4.85 | 4.73 | 4.84 | 4.84 | 1.26% | 1,487,900 |
| Jan 2, 2026 | 4.74 | 4.85 | 4.73 | 4.78 | 4.78 | 0.21% | 547,800 |
| Dec 31, 2025 | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | -0.21% | 545,800 |
| Dec 30, 2025 | 4.79 | 4.81 | 4.74 | 4.78 | 4.78 | -0.21% | 835,900 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.73 | 4.79 | 4.79 | -0.21% | 239,200 |
| Dec 26, 2025 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.21% | 677,900 |
| Dec 24, 2025 | 4.80 | 4.86 | 4.80 | 4.81 | 4.81 | 0.21% | 337,000 |
| Dec 23, 2025 | 4.87 | 4.91 | 4.78 | 4.80 | 4.80 | -1.44% | 1,117,900 |
| Dec 22, 2025 | 4.88 | 4.93 | 4.82 | 4.87 | 4.87 | 0.41% | 1,082,700 |
| Dec 19, 2025 | 4.74 | 4.90 | 4.74 | 4.85 | 4.85 | 3.19% | 3,741,900 |
| Dec 18, 2025 | 4.70 | 4.75 | 4.68 | 4.70 | 4.70 | - | 2,952,000 |
| Dec 17, 2025 | 4.69 | 4.72 | 4.61 | 4.70 | 4.70 | 1.73% | 949,800 |
| Dec 16, 2025 | 4.72 | 4.72 | 4.60 | 4.62 | 4.62 | -2.12% | 1,531,600 |
| Dec 15, 2025 | 4.57 | 4.80 | 4.57 | 4.72 | 4.72 | 1.72% | 1,685,200 |