ITMAX System Berhad (KLSE:ITMAX)
Malaysia
· Delayed Price · Currency is MYR 4.580
-0.080 (-1.72%)
At close: Mar 6, 2026
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.57 | 4.57 | 4.32 | 4.35 | 4.35 | -5.02% | 4,906,900 |
| Mar 6, 2026 | 4.66 | 4.71 | 4.55 | 4.58 | 4.58 | -1.72% | 2,336,000 |
| Mar 5, 2026 | 4.73 | 4.78 | 4.65 | 4.66 | 4.66 | -1.48% | 1,597,500 |
| Mar 4, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | 4.73 | 1.07% | 1,538,800 |
| Mar 3, 2026 | 4.71 | 4.73 | 4.66 | 4.68 | 4.68 | -0.43% | 2,859,900 |
| Mar 2, 2026 | 4.72 | 4.77 | 4.65 | 4.70 | 4.70 | -0.63% | 1,271,400 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.46% | 2,646,400 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.75 | 4.80 | 4.80 | - | 1,807,200 |
| Feb 25, 2026 | 4.80 | 4.85 | 4.75 | 4.80 | 4.80 | 0.42% | 4,674,000 |
| Feb 24, 2026 | 4.95 | 4.95 | 4.72 | 4.78 | 4.78 | -4.02% | 4,319,400 |
| Feb 23, 2026 | 5.00 | 5.09 | 4.95 | 4.98 | 4.98 | -0.40% | 611,400 |
| Feb 20, 2026 | 4.96 | 5.01 | 4.92 | 5.00 | 5.00 | 0.40% | 1,635,900 |
| Feb 19, 2026 | 4.94 | 5.00 | 4.91 | 4.98 | 4.98 | 0.81% | 740,000 |
| Feb 16, 2026 | 4.93 | 4.98 | 4.93 | 4.94 | 4.94 | - | 147,000 |
| Feb 13, 2026 | 4.96 | 4.99 | 4.90 | 4.94 | 4.94 | -1.20% | 708,700 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 0.81% | 541,800 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.93 | 4.96 | 4.96 | - | 686,700 |
| Feb 10, 2026 | 4.92 | 5.03 | 4.92 | 4.96 | 4.96 | 0.81% | 497,200 |
| Feb 9, 2026 | 4.90 | 5.00 | 4.88 | 4.92 | 4.92 | 0.41% | 727,600 |
| Feb 6, 2026 | 4.90 | 4.94 | 4.82 | 4.90 | 4.90 | - | 695,500 |
| Feb 5, 2026 | 5.04 | 5.05 | 4.90 | 4.90 | 4.90 | -3.16% | 1,077,900 |
| Feb 4, 2026 | 5.07 | 5.14 | 5.03 | 5.06 | 5.06 | -0.59% | 1,030,600 |
| Feb 3, 2026 | 5.09 | 5.17 | 5.09 | 5.09 | 5.09 | - | 720,100 |
| Jan 30, 2026 | 5.01 | 5.10 | 5.01 | 5.09 | 5.09 | 0.79% | 602,700 |
| Jan 29, 2026 | 5.00 | 5.08 | 4.98 | 5.05 | 5.05 | 1.00% | 617,300 |
| Jan 28, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -1.19% | 1,051,300 |
| Jan 27, 2026 | 5.08 | 5.14 | 5.05 | 5.06 | 5.06 | -0.78% | 671,200 |
| Jan 26, 2026 | 5.13 | 5.22 | 5.03 | 5.10 | 5.10 | -0.39% | 1,355,700 |
| Jan 23, 2026 | 5.00 | 5.16 | 5.00 | 5.12 | 5.12 | 2.40% | 1,794,400 |
| Jan 22, 2026 | 4.95 | 5.03 | 4.95 | 5.00 | 5.00 | - | 1,238,900 |
| Jan 21, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | 1.01% | 1,019,000 |
| Jan 20, 2026 | 4.96 | 5.02 | 4.90 | 4.95 | 4.95 | -0.40% | 782,700 |
| Jan 19, 2026 | 5.04 | 5.06 | 4.95 | 4.97 | 4.97 | -1.39% | 434,800 |
| Jan 16, 2026 | 5.02 | 5.10 | 4.96 | 5.04 | 5.04 | 0.40% | 777,600 |
| Jan 15, 2026 | 4.99 | 5.02 | 4.96 | 5.02 | 5.02 | 0.60% | 985,500 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | -0.20% | 656,200 |
| Jan 13, 2026 | 5.05 | 5.07 | 4.99 | 5.00 | 5.00 | -1.38% | 721,000 |
| Jan 12, 2026 | 4.99 | 5.09 | 4.94 | 5.07 | 5.07 | 1.40% | 1,888,600 |
| Jan 9, 2026 | 4.95 | 5.03 | 4.93 | 5.00 | 5.00 | 1.63% | 1,308,100 |
| Jan 8, 2026 | 4.86 | 4.95 | 4.84 | 4.92 | 4.92 | 1.23% | 1,335,300 |
| Jan 7, 2026 | 4.80 | 4.89 | 4.80 | 4.86 | 4.86 | -0.41% | 403,900 |
| Jan 6, 2026 | 4.85 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 800,600 |
| Jan 5, 2026 | 4.78 | 4.85 | 4.73 | 4.84 | 4.84 | 1.26% | 1,487,900 |
| Jan 2, 2026 | 4.74 | 4.85 | 4.73 | 4.78 | 4.78 | 0.21% | 547,800 |
| Dec 31, 2025 | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | -0.21% | 545,800 |
| Dec 30, 2025 | 4.79 | 4.81 | 4.74 | 4.78 | 4.78 | -0.21% | 835,900 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.73 | 4.79 | 4.79 | -0.21% | 239,200 |
| Dec 26, 2025 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.21% | 677,900 |
| Dec 24, 2025 | 4.80 | 4.86 | 4.80 | 4.81 | 4.81 | 0.21% | 337,000 |
| Dec 23, 2025 | 4.87 | 4.91 | 4.78 | 4.80 | 4.80 | -1.44% | 1,117,900 |
| Dec 22, 2025 | 4.88 | 4.93 | 4.82 | 4.87 | 4.87 | 0.41% | 1,082,700 |
| Dec 19, 2025 | 4.74 | 4.90 | 4.74 | 4.85 | 4.85 | 3.19% | 3,741,900 |
| Dec 18, 2025 | 4.70 | 4.75 | 4.68 | 4.70 | 4.70 | - | 2,952,000 |
| Dec 17, 2025 | 4.69 | 4.72 | 4.61 | 4.70 | 4.70 | 1.73% | 949,800 |
| Dec 16, 2025 | 4.72 | 4.72 | 4.60 | 4.62 | 4.62 | -2.12% | 1,531,600 |
| Dec 15, 2025 | 4.57 | 4.80 | 4.57 | 4.72 | 4.72 | 1.72% | 1,685,200 |
| Dec 12, 2025 | 4.67 | 4.71 | 4.56 | 4.64 | 4.64 | -0.43% | 1,750,300 |
| Dec 11, 2025 | 4.54 | 4.70 | 4.51 | 4.66 | 4.66 | 2.87% | 2,352,400 |
| Dec 10, 2025 | 4.64 | 4.70 | 4.52 | 4.53 | 4.53 | -2.37% | 1,006,400 |
| Dec 9, 2025 | 4.53 | 4.74 | 4.50 | 4.64 | 4.64 | 2.43% | 2,923,300 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.46 | 4.53 | 4.53 | -1.52% | 498,600 |
| 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 |