ITMAX System Berhad (KLSE:ITMAX)
Malaysia
· Delayed Price · Currency is MYR 4.600
-0.040 (-0.86%)
At close: Dec 5, 2025
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.65 | 4.65 | 4.55 | 4.60 | 4.60 | -0.86% | 452,900 |
| Dec 4, 2025 | 4.52 | 4.65 | 4.52 | 4.64 | 4.64 | 2.20% | 2,044,200 |
| Dec 3, 2025 | 4.50 | 4.55 | 4.49 | 4.54 | 4.54 | 0.89% | 2,306,900 |
| Dec 2, 2025 | 4.57 | 4.57 | 4.48 | 4.50 | 4.50 | -1.53% | 2,406,600 |
| Dec 1, 2025 | 4.69 | 4.69 | 4.50 | 4.57 | 4.57 | -1.30% | 1,566,200 |
| Nov 28, 2025 | 4.66 | 4.74 | 4.61 | 4.63 | 4.63 | -0.64% | 2,327,200 |
| Nov 27, 2025 | 4.57 | 4.75 | 4.50 | 4.66 | 4.66 | 3.56% | 5,687,700 |
| Nov 26, 2025 | 4.43 | 4.59 | 4.41 | 4.50 | 4.50 | 1.35% | 2,963,700 |
| Nov 25, 2025 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | -0.45% | 2,815,600 |
| Nov 24, 2025 | 4.40 | 4.46 | 4.35 | 4.46 | 4.46 | 1.36% | 1,411,600 |
| Nov 21, 2025 | 4.40 | 4.40 | 4.35 | 4.40 | 4.40 | - | 1,176,600 |
| Nov 20, 2025 | 4.38 | 4.45 | 4.38 | 4.40 | 4.40 | 0.46% | 640,700 |
| Nov 19, 2025 | 4.44 | 4.44 | 4.37 | 4.38 | 4.38 | -1.35% | 1,413,800 |
| Nov 18, 2025 | 4.49 | 4.49 | 4.41 | 4.44 | 4.44 | -1.33% | 1,350,900 |
| Nov 17, 2025 | 4.50 | 4.51 | 4.48 | 4.50 | 4.50 | - | 372,700 |
| Nov 14, 2025 | 4.50 | 4.53 | 4.49 | 4.50 | 4.50 | - | 1,957,400 |
| Nov 13, 2025 | 4.50 | 4.54 | 4.50 | 4.50 | 4.50 | - | 527,300 |
| Nov 12, 2025 | 4.48 | 4.52 | 4.46 | 4.50 | 4.50 | 0.45% | 2,612,000 |
| Nov 11, 2025 | 4.47 | 4.50 | 4.45 | 4.48 | 4.48 | 0.22% | 260,000 |
| Nov 10, 2025 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | 0.68% | 239,400 |
| Nov 7, 2025 | 4.49 | 4.50 | 4.44 | 4.44 | 4.44 | -1.33% | 1,390,400 |
| Nov 6, 2025 | 4.48 | 4.53 | 4.47 | 4.50 | 4.50 | 0.90% | 753,600 |
| Nov 5, 2025 | 4.43 | 4.50 | 4.41 | 4.46 | 4.46 | 0.22% | 2,052,100 |
| Nov 4, 2025 | 4.50 | 4.54 | 4.45 | 4.45 | 4.45 | -1.11% | 1,932,900 |
| Nov 3, 2025 | 4.48 | 4.54 | 4.48 | 4.50 | 4.50 | -0.88% | 328,700 |
| Oct 31, 2025 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | 2.02% | 382,500 |
| Oct 30, 2025 | 4.47 | 4.50 | 4.44 | 4.45 | 4.45 | -0.45% | 993,200 |
| Oct 29, 2025 | 4.50 | 4.51 | 4.45 | 4.47 | 4.47 | -0.67% | 203,200 |
| Oct 28, 2025 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | -1.75% | 1,764,400 |
| 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 |
| Aug 11, 2025 | 4.40 | 4.46 | 4.37 | 4.41 | 4.41 | 1.38% | 3,049,600 |
| Aug 8, 2025 | 4.33 | 4.41 | 4.31 | 4.35 | 4.35 | 0.93% | 1,112,500 |
| Aug 7, 2025 | 4.22 | 4.32 | 4.20 | 4.31 | 4.31 | 2.62% | 4,101,600 |
| Aug 6, 2025 | 4.20 | 4.21 | 4.14 | 4.20 | 4.20 | 0.24% | 2,693,900 |
| Aug 5, 2025 | 4.05 | 4.27 | 4.05 | 4.19 | 4.19 | 3.46% | 4,208,200 |
| Aug 4, 2025 | 4.06 | 4.13 | 4.02 | 4.05 | 4.05 | -0.25% | 2,523,700 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.99 | 4.06 | 4.06 | 1.25% | 2,130,000 |
| Jul 31, 2025 | 3.95 | 4.10 | 3.95 | 4.01 | 4.01 | 1.52% | 1,374,800 |
| Jul 30, 2025 | 3.90 | 4.00 | 3.84 | 3.95 | 3.95 | 0.77% | 2,214,600 |
| Jul 29, 2025 | 3.91 | 3.96 | 3.90 | 3.92 | 3.92 | - | 681,500 |
| Jul 28, 2025 | 4.02 | 4.03 | 3.91 | 3.92 | 3.92 | -2.49% | 963,900 |
| Jul 25, 2025 | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | - | 1,737,900 |
| Jul 24, 2025 | 3.98 | 4.05 | 3.98 | 4.02 | 4.02 | 1.26% | 3,036,400 |
| Jul 23, 2025 | 3.90 | 4.00 | 3.86 | 3.97 | 3.97 | 0.76% | 1,998,600 |
| Jul 22, 2025 | 3.82 | 3.95 | 3.82 | 3.94 | 3.94 | 3.14% | 2,073,600 |
| Jul 21, 2025 | 3.77 | 3.83 | 3.77 | 3.82 | 3.82 | 0.79% | 836,600 |
| Jul 18, 2025 | 3.81 | 3.86 | 3.78 | 3.79 | 3.79 | -0.52% | 1,831,400 |
| Jul 17, 2025 | 3.73 | 3.82 | 3.73 | 3.81 | 3.81 | 2.42% | 1,685,300 |
| Jul 16, 2025 | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | 0.27% | 1,924,000 |
| Jul 15, 2025 | 3.72 | 3.73 | 3.68 | 3.71 | 3.71 | -0.27% | 1,605,900 |
| Jul 14, 2025 | 3.73 | 3.78 | 3.71 | 3.72 | 3.72 | -0.27% | 1,096,400 |