ITMAX System Berhad (KLSE:ITMAX)
Malaysia · Delayed Price · Currency is MYR 4.730
+0.060 (1.28%)
At close: May 19, 2026
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.68 | 4.76 | 4.61 | 4.73 | 4.73 | 1.28% | 2,974,500 |
| May 18, 2026 | 4.72 | 4.82 | 4.62 | 4.67 | 4.67 | -1.06% | 1,448,200 |
| May 15, 2026 | 4.62 | 4.75 | 4.62 | 4.72 | 4.72 | 2.16% | 1,826,100 |
| May 14, 2026 | 4.70 | 4.71 | 4.62 | 4.62 | 4.62 | -1.70% | 1,794,100 |
| May 13, 2026 | 4.67 | 4.75 | 4.65 | 4.70 | 4.70 | 0.64% | 1,053,900 |
| May 12, 2026 | 4.71 | 4.75 | 4.66 | 4.67 | 4.67 | -0.64% | 508,800 |
| May 11, 2026 | 4.73 | 4.79 | 4.67 | 4.70 | 4.70 | -0.63% | 1,200,500 |
| May 8, 2026 | 4.84 | 4.84 | 4.69 | 4.73 | 4.73 | -2.27% | 3,251,300 |
| May 7, 2026 | 4.91 | 4.92 | 4.83 | 4.84 | 4.84 | -1.83% | 4,473,200 |
| May 6, 2026 | 4.93 | 4.95 | 4.87 | 4.93 | 4.93 | 1.02% | 3,438,300 |
| May 5, 2026 | 4.95 | 4.95 | 4.85 | 4.88 | 4.88 | -0.41% | 1,116,800 |
| May 4, 2026 | 4.88 | 4.94 | 4.85 | 4.90 | 4.90 | 1.03% | 426,300 |
| Apr 30, 2026 | 4.96 | 4.97 | 4.80 | 4.85 | 4.85 | -2.02% | 1,790,400 |
| Apr 29, 2026 | 4.83 | 5.05 | 4.75 | 4.95 | 4.95 | 2.48% | 5,261,300 |
| Apr 28, 2026 | 4.85 | 4.91 | 4.76 | 4.83 | 4.83 | -0.62% | 633,700 |
| Apr 27, 2026 | 4.89 | 4.95 | 4.81 | 4.86 | 4.86 | -0.61% | 523,400 |
| Apr 24, 2026 | 4.92 | 4.94 | 4.86 | 4.89 | 4.89 | -0.81% | 657,000 |
| Apr 23, 2026 | 4.84 | 4.97 | 4.82 | 4.93 | 4.93 | 2.49% | 1,407,100 |
| Apr 22, 2026 | 4.80 | 4.87 | 4.77 | 4.81 | 4.81 | 0.21% | 512,700 |
| Apr 21, 2026 | 4.89 | 4.92 | 4.73 | 4.80 | 4.80 | -2.44% | 2,296,900 |
| Apr 20, 2026 | 4.89 | 4.95 | 4.87 | 4.92 | 4.92 | 0.61% | 923,800 |
| Apr 17, 2026 | 4.90 | 5.02 | 4.85 | 4.89 | 4.89 | - | 2,275,700 |
| Apr 16, 2026 | 4.96 | 5.02 | 4.83 | 4.89 | 4.89 | -1.01% | 3,296,700 |
| Apr 15, 2026 | 4.70 | 4.96 | 4.70 | 4.94 | 4.94 | 5.33% | 4,478,800 |
| Apr 14, 2026 | 4.61 | 4.86 | 4.61 | 4.69 | 4.69 | 2.40% | 1,641,400 |
| Apr 13, 2026 | 4.58 | 4.61 | 4.52 | 4.58 | 4.58 | -1.08% | 798,800 |
| Apr 10, 2026 | 4.67 | 4.72 | 4.63 | 4.63 | 4.63 | 0.43% | 671,900 |
| Apr 9, 2026 | 4.70 | 4.70 | 4.57 | 4.61 | 4.61 | -1.91% | 616,500 |
| Apr 8, 2026 | 4.51 | 4.79 | 4.50 | 4.70 | 4.70 | 6.33% | 3,532,800 |
| Apr 7, 2026 | 4.47 | 4.49 | 4.39 | 4.42 | 4.42 | -1.12% | 1,953,800 |
| Apr 6, 2026 | 4.49 | 4.51 | 4.37 | 4.47 | 4.47 | -0.89% | 1,729,700 |
| Apr 3, 2026 | 4.55 | 4.55 | 4.49 | 4.51 | 4.51 | -0.88% | 674,300 |
| Apr 2, 2026 | 4.71 | 4.71 | 4.44 | 4.55 | 4.55 | -3.40% | 2,267,900 |
| Apr 1, 2026 | 4.56 | 4.73 | 4.52 | 4.71 | 4.71 | 5.84% | 1,394,500 |
| Mar 31, 2026 | 4.57 | 4.59 | 4.45 | 4.45 | 4.45 | -2.41% | 1,075,500 |
| Mar 30, 2026 | 4.81 | 4.81 | 4.56 | 4.56 | 4.56 | -5.59% | 1,003,700 |
| Mar 27, 2026 | 4.77 | 4.83 | 4.68 | 4.83 | 4.83 | 1.26% | 1,010,900 |
| Mar 26, 2026 | 4.72 | 4.78 | 4.70 | 4.77 | 4.77 | 1.06% | 299,400 |
| Mar 25, 2026 | 4.75 | 4.83 | 4.68 | 4.72 | 4.72 | -0.63% | 524,000 |
| Mar 24, 2026 | 4.92 | 4.92 | 4.73 | 4.75 | 4.75 | -3.46% | 1,277,300 |
| Mar 19, 2026 | 4.98 | 4.99 | 4.83 | 4.92 | 4.92 | -1.01% | 17,265,100 |
| Mar 18, 2026 | 4.71 | 4.99 | 4.71 | 4.97 | 4.97 | 4.85% | 3,194,800 |
| Mar 17, 2026 | 4.50 | 4.83 | 4.50 | 4.74 | 4.74 | 6.76% | 2,707,800 |
| Mar 16, 2026 | 4.51 | 4.51 | 4.42 | 4.44 | 4.44 | -0.89% | 1,248,200 |
| Mar 13, 2026 | 4.42 | 4.61 | 4.42 | 4.48 | 4.48 | -0.22% | 1,312,500 |
| Mar 12, 2026 | 4.55 | 4.60 | 4.45 | 4.49 | 4.49 | -1.32% | 2,455,100 |
| Mar 11, 2026 | 4.55 | 4.58 | 4.48 | 4.55 | 4.53 | 1.11% | 1,104,600 |
| Mar 10, 2026 | 4.45 | 4.55 | 4.37 | 4.50 | 4.48 | 3.45% | 1,719,800 |
| Mar 9, 2026 | 4.57 | 4.57 | 4.32 | 4.35 | 4.33 | -5.02% | 4,906,900 |
| Mar 6, 2026 | 4.66 | 4.71 | 4.55 | 4.58 | 4.56 | -1.72% | 2,336,000 |