ITMAX System Berhad (KLSE:ITMAX)
Malaysia · Delayed Price · Currency is MYR 4.370
-0.030 (-0.68%)
At close: Oct 30, 2026
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.40 | 4.40 | 4.35 | 4.37 | 4.37 | -0.68% | 808,600 |
| Oct 29, 2026 | 4.43 | 4.45 | 4.39 | 4.40 | 4.40 | -0.68% | 921,200 |
| Oct 28, 2026 | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | -3.06% | 223,800 |
| Oct 27, 2026 | 4.43 | 4.57 | 4.39 | 4.57 | 4.57 | 3.39% | 576,600 |
| Oct 26, 2026 | 4.40 | 4.42 | 4.33 | 4.42 | 4.42 | 0.45% | 546,500 |
| Oct 23, 2026 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | - | 744,500 |
| Oct 22, 2026 | 4.41 | 4.44 | 4.34 | 4.40 | 4.40 | -0.23% | 1,258,300 |
| Oct 21, 2026 | 4.48 | 4.54 | 4.36 | 4.41 | 4.41 | -1.78% | 1,696,500 |
| Oct 20, 2026 | 4.60 | 4.61 | 4.48 | 4.49 | 4.49 | -2.39% | 588,400 |
| Oct 19, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.97% | 988,100 |
| Oct 16, 2026 | 4.75 | 4.79 | 4.63 | 4.79 | 4.79 | 0.84% | 2,691,500 |
| Oct 15, 2026 | 4.63 | 4.75 | 4.54 | 4.75 | 4.75 | 2.59% | 1,505,600 |
| Oct 14, 2026 | 4.63 | 4.65 | 4.62 | 4.63 | 4.63 | - | 552,200 |
| Oct 13, 2026 | 4.58 | 4.63 | 4.51 | 4.63 | 4.63 | 1.09% | 1,338,100 |
| Oct 12, 2026 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -1.08% | 424,200 |
| Oct 9, 2026 | 4.65 | 4.66 | 4.57 | 4.63 | 4.63 | -0.22% | 1,253,500 |
| Oct 8, 2026 | 4.68 | 4.71 | 4.58 | 4.64 | 4.64 | -1.07% | 3,503,500 |
| Oct 7, 2026 | 4.58 | 4.75 | 4.57 | 4.69 | 4.69 | 2.40% | 5,940,900 |
| Oct 6, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | -0.22% | 947,600 |
| Oct 5, 2026 | 4.63 | 4.65 | 4.55 | 4.59 | 4.59 | -0.43% | 183,600 |
| Oct 2, 2026 | 4.55 | 4.62 | 4.46 | 4.61 | 4.61 | 0.44% | 2,294,900 |
| Oct 1, 2026 | 4.60 | 4.63 | 4.58 | 4.59 | 4.59 | -0.22% | 1,604,900 |
| Sep 30, 2026 | 4.58 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 2,130,300 |
| Sep 29, 2026 | 4.60 | 4.67 | 4.60 | 4.61 | 4.61 | - | 1,647,300 |
| Sep 28, 2026 | 4.53 | 4.65 | 4.53 | 4.61 | 4.61 | 1.77% | 2,536,900 |
| Sep 25, 2026 | 4.42 | 4.57 | 4.42 | 4.53 | 4.53 | 2.26% | 1,678,900 |
| Sep 24, 2026 | 4.38 | 4.49 | 4.38 | 4.43 | 4.43 | 0.91% | 3,010,900 |
| Sep 23, 2026 | 4.33 | 4.41 | 4.30 | 4.39 | 4.39 | 0.92% | 1,924,300 |
| Sep 22, 2026 | 4.32 | 4.38 | 4.32 | 4.35 | 4.35 | 1.16% | 853,800 |
| 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 |