ITMAX System Berhad (KLSE:ITMAX)
Malaysia · Delayed Price · Currency is MYR 4.580
+0.090 (2.00%)
At close: Oct 27, 2025
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 4.51 | 4.60 | 4.50 | 4.58 | 4.58 | 2.00% | 1,825,000 |
| Oct 24, 2025 | 4.50 | 4.54 | 4.47 | 4.49 | 4.49 | -0.44% | 761,500 |
| Oct 23, 2025 | 4.40 | 4.55 | 4.38 | 4.51 | 4.51 | 1.81% | 2,185,200 |
| Oct 22, 2025 | 4.58 | 4.66 | 4.38 | 4.43 | 4.43 | -3.28% | 2,376,800 |
| Oct 21, 2025 | 4.65 | 4.66 | 4.51 | 4.58 | 4.58 | -0.65% | 1,458,900 |
| Oct 17, 2025 | 4.75 | 4.80 | 4.58 | 4.61 | 4.61 | -2.95% | 1,118,300 |
| Oct 16, 2025 | 4.66 | 4.81 | 4.57 | 4.75 | 4.75 | 2.15% | 1,127,700 |
| Oct 15, 2025 | 4.67 | 4.69 | 4.62 | 4.65 | 4.65 | -0.85% | 588,700 |
| Oct 14, 2025 | 4.67 | 4.69 | 4.63 | 4.69 | 4.69 | 0.21% | 960,500 |
| Oct 13, 2025 | 4.62 | 4.68 | 4.58 | 4.68 | 4.68 | -0.21% | 1,495,500 |
| Oct 10, 2025 | 4.68 | 4.70 | 4.57 | 4.69 | 4.69 | -0.21% | 595,100 |
| Oct 9, 2025 | 4.67 | 4.72 | 4.67 | 4.70 | 4.70 | 0.64% | 2,194,500 |
| Oct 8, 2025 | 4.67 | 4.69 | 4.63 | 4.67 | 4.67 | -0.64% | 241,000 |
| Oct 7, 2025 | 4.73 | 4.73 | 4.63 | 4.70 | 4.70 | -0.21% | 287,200 |
| Oct 6, 2025 | 4.75 | 4.79 | 4.69 | 4.71 | 4.71 | -0.84% | 115,800 |
| Oct 3, 2025 | 4.73 | 4.79 | 4.68 | 4.75 | 4.75 | 1.06% | 743,900 |
| Oct 2, 2025 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 3.07% | 1,961,100 |
| Oct 1, 2025 | 4.49 | 4.64 | 4.47 | 4.56 | 4.56 | 1.56% | 1,881,700 |
| Sep 30, 2025 | 4.47 | 4.49 | 4.43 | 4.49 | 4.49 | 0.90% | 483,600 |
| Sep 29, 2025 | 4.41 | 4.47 | 4.36 | 4.45 | 4.45 | 0.91% | 1,951,700 |
| Sep 26, 2025 | 4.48 | 4.49 | 4.40 | 4.41 | 4.41 | -1.78% | 2,023,100 |
| Sep 25, 2025 | 4.53 | 4.53 | 4.44 | 4.49 | 4.49 | -0.44% | 2,942,300 |
| Sep 24, 2025 | 4.52 | 4.55 | 4.50 | 4.51 | 4.51 | - | 1,081,700 |
| Sep 23, 2025 | 4.45 | 4.53 | 4.45 | 4.51 | 4.51 | 1.81% | 1,818,200 |
| Sep 22, 2025 | 4.40 | 4.45 | 4.40 | 4.43 | 4.43 | 0.68% | 667,400 |
| Sep 19, 2025 | 4.37 | 4.43 | 4.37 | 4.40 | 4.40 | 0.23% | 766,300 |
| Sep 18, 2025 | 4.40 | 4.40 | 4.34 | 4.39 | 4.39 | - | 710,100 |
| Sep 17, 2025 | 4.41 | 4.44 | 4.37 | 4.39 | 4.39 | -0.45% | 688,200 |
| Sep 12, 2025 | 4.44 | 4.47 | 4.38 | 4.41 | 4.41 | -0.45% | 551,100 |
| Sep 11, 2025 | 4.33 | 4.45 | 4.31 | 4.43 | 4.43 | 2.31% | 1,661,300 |
| Sep 10, 2025 | 4.35 | 4.36 | 4.32 | 4.33 | 4.33 | -0.46% | 394,800 |
| Sep 9, 2025 | 4.30 | 4.39 | 4.30 | 4.35 | 4.35 | 0.46% | 566,100 |
| Sep 8, 2025 | 4.34 | 4.35 | 4.31 | 4.33 | 4.33 | - | 298,300 |
| Sep 4, 2025 | 4.36 | 4.40 | 4.32 | 4.33 | 4.33 | -0.46% | 416,700 |
| Sep 3, 2025 | 4.24 | 4.38 | 4.23 | 4.35 | 4.35 | 2.59% | 2,354,100 |
| Sep 2, 2025 | 4.29 | 4.32 | 4.23 | 4.24 | 4.24 | -1.17% | 1,605,800 |
| Aug 29, 2025 | 4.33 | 4.33 | 4.28 | 4.29 | 4.29 | -0.69% | 1,918,100 |
| Aug 28, 2025 | 4.30 | 4.33 | 4.24 | 4.32 | 4.32 | 0.47% | 883,800 |
| Aug 27, 2025 | 4.22 | 4.30 | 4.16 | 4.30 | 4.30 | 1.42% | 966,600 |
| Aug 26, 2025 | 4.27 | 4.27 | 4.22 | 4.24 | 4.24 | -0.70% | 1,871,200 |
| Aug 25, 2025 | 4.29 | 4.30 | 4.25 | 4.27 | 4.27 | -0.47% | 1,228,100 |
| Aug 22, 2025 | 4.32 | 4.33 | 4.27 | 4.29 | 4.29 | 0.23% | 2,449,500 |
| Aug 21, 2025 | 4.38 | 4.40 | 4.23 | 4.28 | 4.28 | -0.23% | 1,136,800 |
| Aug 20, 2025 | 4.39 | 4.43 | 4.27 | 4.29 | 4.29 | -2.50% | 2,121,700 |
| Aug 19, 2025 | 4.57 | 4.59 | 4.36 | 4.40 | 4.40 | -2.22% | 4,331,900 |
| Aug 18, 2025 | 4.42 | 4.52 | 4.42 | 4.50 | 4.50 | 1.81% | 1,918,800 |
| Aug 15, 2025 | 4.35 | 4.49 | 4.35 | 4.42 | 4.42 | 1.14% | 1,558,300 |
| Aug 14, 2025 | 4.38 | 4.39 | 4.33 | 4.37 | 4.37 | -0.23% | 535,000 |
| Aug 13, 2025 | 4.40 | 4.41 | 4.35 | 4.38 | 4.38 | 0.46% | 1,562,500 |
| Aug 12, 2025 | 4.45 | 4.45 | 4.32 | 4.36 | 4.36 | -1.13% | 650,900 |