ITMAX System Berhad (KLSE:ITMAX)
Malaysia · Delayed Price · Currency is MYR 4.300
-0.080 (-1.83%)
At close: Sep 21, 2026
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.38 | 4.38 | 4.29 | 4.30 | 4.30 | -1.83% | 1,438,200 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.32 | 4.38 | 4.38 | -0.45% | 1,521,300 |
| Sep 17, 2026 | 4.40 | 4.44 | 4.37 | 4.40 | 4.40 | - | 411,500 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -1.12% | 1,026,900 |
| Sep 14, 2026 | 4.63 | 4.63 | 4.44 | 4.45 | 4.45 | -3.89% | 2,171,200 |
| Sep 11, 2026 | 4.65 | 4.68 | 4.62 | 4.63 | 4.63 | -0.43% | 5,340,500 |
| Sep 10, 2026 | 4.61 | 4.67 | 4.54 | 4.65 | 4.65 | 1.31% | 2,776,800 |
| Sep 9, 2026 | 4.46 | 4.63 | 4.44 | 4.59 | 4.59 | 2.91% | 3,169,300 |
| Sep 8, 2026 | 4.26 | 4.48 | 4.26 | 4.46 | 4.46 | 4.94% | 4,130,000 |
| Sep 7, 2026 | 4.20 | 4.33 | 4.20 | 4.25 | 4.25 | 1.19% | 1,438,600 |
| Sep 4, 2026 | 4.20 | 4.21 | 4.17 | 4.20 | 4.20 | - | 2,796,700 |
| Sep 3, 2026 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 1,233,200 |
| Sep 2, 2026 | 4.31 | 4.31 | 4.17 | 4.21 | 4.21 | -2.55% | 2,806,800 |
| Sep 1, 2026 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.69% | 611,900 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -1.14% | 1,592,800 |
| Aug 27, 2026 | 4.38 | 4.43 | 4.37 | 4.40 | 4.40 | 0.46% | 863,000 |
| Aug 26, 2026 | 4.45 | 4.45 | 4.37 | 4.38 | 4.38 | -0.45% | 1,331,600 |
| Aug 24, 2026 | 4.40 | 4.46 | 4.36 | 4.40 | 4.40 | - | 1,650,900 |
| Aug 21, 2026 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | -0.45% | 679,900 |
| Aug 20, 2026 | 4.36 | 4.44 | 4.35 | 4.42 | 4.42 | 1.38% | 1,442,800 |
| Aug 19, 2026 | 4.52 | 4.52 | 4.36 | 4.36 | 4.36 | -2.02% | 3,373,200 |
| Aug 18, 2026 | 4.52 | 4.53 | 4.41 | 4.45 | 4.45 | -1.33% | 2,275,900 |
| Aug 17, 2026 | 4.40 | 4.54 | 4.38 | 4.51 | 4.51 | 3.20% | 1,687,600 |
| Aug 14, 2026 | 4.41 | 4.46 | 4.33 | 4.37 | 4.37 | -2.02% | 4,258,400 |
| Aug 13, 2026 | 4.42 | 4.48 | 4.39 | 4.46 | 4.46 | 0.90% | 3,477,400 |
| Aug 12, 2026 | 4.55 | 4.62 | 4.42 | 4.42 | 4.42 | -2.86% | 3,366,200 |
| Aug 11, 2026 | 4.69 | 4.74 | 4.53 | 4.55 | 4.55 | -2.15% | 3,227,100 |
| Aug 10, 2026 | 4.63 | 4.69 | 4.60 | 4.65 | 4.65 | 1.09% | 583,300 |
| Aug 7, 2026 | 4.69 | 4.69 | 4.51 | 4.60 | 4.60 | -1.92% | 3,007,400 |
| Aug 6, 2026 | 4.65 | 4.72 | 4.65 | 4.69 | 4.69 | 0.43% | 607,000 |
| Aug 5, 2026 | 4.71 | 4.71 | 4.63 | 4.67 | 4.67 | -0.85% | 1,821,100 |
| Aug 4, 2026 | 4.68 | 4.79 | 4.66 | 4.71 | 4.71 | 0.64% | 1,902,400 |
| Aug 3, 2026 | 4.75 | 4.78 | 4.63 | 4.68 | 4.68 | -1.47% | 676,700 |
| Jul 31, 2026 | 4.68 | 4.75 | 4.61 | 4.75 | 4.75 | 2.15% | 890,100 |
| Jul 30, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 1.53% | 959,300 |
| Jul 29, 2026 | 4.60 | 4.61 | 4.57 | 4.58 | 4.58 | -0.87% | 767,400 |
| Jul 28, 2026 | 4.62 | 4.63 | 4.59 | 4.62 | 4.62 | - | 517,700 |
| Jul 27, 2026 | 4.59 | 4.63 | 4.59 | 4.62 | 4.62 | 0.43% | 245,500 |
| Jul 24, 2026 | 4.61 | 4.65 | 4.58 | 4.60 | 4.60 | -0.43% | 2,147,200 |
| Jul 23, 2026 | 4.61 | 4.63 | 4.60 | 4.62 | 4.62 | 0.22% | 278,000 |
| Jul 22, 2026 | 4.65 | 4.66 | 4.59 | 4.61 | 4.61 | -0.86% | 2,311,600 |
| Jul 21, 2026 | 4.60 | 4.66 | 4.58 | 4.65 | 4.65 | 1.09% | 714,500 |
| Jul 20, 2026 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | - | 790,300 |
| Jul 17, 2026 | 4.69 | 4.69 | 4.58 | 4.60 | 4.60 | -1.92% | 1,013,800 |
| Jul 16, 2026 | 4.72 | 4.75 | 4.68 | 4.69 | 4.69 | -0.64% | 1,445,400 |
| Jul 15, 2026 | 4.74 | 4.75 | 4.72 | 4.72 | 4.72 | -0.42% | 643,100 |
| Jul 14, 2026 | 4.73 | 4.78 | 4.69 | 4.74 | 4.74 | - | 538,500 |
| Jul 13, 2026 | 4.77 | 4.77 | 4.69 | 4.74 | 4.74 | -0.21% | 1,538,000 |
| Jul 10, 2026 | 4.80 | 4.82 | 4.72 | 4.75 | 4.75 | -1.04% | 1,177,700 |
| Jul 9, 2026 | 4.75 | 4.82 | 4.74 | 4.80 | 4.80 | 1.05% | 2,747,500 |