ITMAX System Berhad (KLSE:ITMAX)
Malaysia · Delayed Price · Currency is MYR 4.550
-0.100 (-2.15%)
At close: Aug 11, 2026
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4.77 | 4.79 | 4.68 | 4.75 | 4.75 | -0.21% | 3,447,000 |
| Jul 7, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -2.46% | 1,614,200 |
| Jul 6, 2026 | 4.85 | 4.88 | 4.79 | 4.88 | 4.88 | 0.83% | 1,347,500 |
| Jul 3, 2026 | 4.85 | 4.86 | 4.81 | 4.84 | 4.84 | -0.21% | 208,700 |
| Jul 2, 2026 | 4.92 | 4.92 | 4.77 | 4.85 | 4.85 | -0.61% | 761,400 |
| Jul 1, 2026 | 4.91 | 4.92 | 4.82 | 4.88 | 4.88 | - | 1,109,700 |
| Jun 30, 2026 | 4.84 | 4.90 | 4.81 | 4.88 | 4.88 | 0.83% | 665,900 |
| Jun 29, 2026 | 4.84 | 4.88 | 4.79 | 4.84 | 4.84 | - | 1,104,900 |
| Jun 26, 2026 | 4.90 | 4.90 | 4.77 | 4.84 | 4.84 | -1.22% | 1,118,200 |
| Jun 25, 2026 | 4.83 | 4.92 | 4.83 | 4.90 | 4.90 | 1.24% | 1,134,600 |
| Jun 24, 2026 | 4.76 | 4.85 | 4.76 | 4.84 | 4.84 | 1.04% | 239,000 |
| Jun 23, 2026 | 4.87 | 4.92 | 4.74 | 4.79 | 4.79 | -1.64% | 1,128,200 |
| Jun 22, 2026 | 4.94 | 4.94 | 4.84 | 4.87 | 4.87 | -1.81% | 912,800 |
| Jun 19, 2026 | 4.84 | 4.96 | 4.76 | 4.96 | 4.96 | 2.48% | 2,155,200 |
| Jun 18, 2026 | 4.80 | 4.88 | 4.75 | 4.84 | 4.84 | 0.83% | 786,000 |
| Jun 16, 2026 | 4.90 | 4.95 | 4.78 | 4.80 | 4.80 | -2.04% | 1,379,300 |
| Jun 15, 2026 | 4.78 | 4.95 | 4.78 | 4.90 | 4.90 | 2.51% | 1,612,100 |
| Jun 12, 2026 | 4.78 | 4.86 | 4.78 | 4.78 | 4.78 | - | 1,207,000 |
| Jun 11, 2026 | 4.88 | 4.88 | 4.76 | 4.78 | 4.78 | -2.05% | 1,767,000 |
| Jun 10, 2026 | 4.83 | 4.88 | 4.73 | 4.88 | 4.88 | 2.09% | 732,700 |
| Jun 9, 2026 | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | -1.44% | 688,300 |
| Jun 8, 2026 | 4.83 | 4.85 | 4.74 | 4.85 | 4.85 | -0.21% | 5,565,200 |
| Jun 5, 2026 | 4.79 | 4.90 | 4.76 | 4.86 | 4.86 | 0.41% | 326,000 |
| Jun 4, 2026 | 4.91 | 4.93 | 4.77 | 4.84 | 4.84 | -1.43% | 1,229,200 |
| Jun 3, 2026 | 4.92 | 4.95 | 4.76 | 4.91 | 4.91 | -0.81% | 4,498,000 |
| May 29, 2026 | 4.65 | 4.95 | 4.64 | 4.95 | 4.95 | 6.45% | 6,747,700 |