ITMAX System Berhad (KLSE:ITMAX)
Malaysia
· Delayed Price · Currency is MYR 4.830
-0.030 (-0.62%)
At close: Apr 28, 2026
ITMAX System Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 4.73 | 4.78 | 4.65 | 4.66 | 4.64 | -1.48% | 1,597,500 |
| Mar 4, 2026 | 4.68 | 4.77 | 4.68 | 4.73 | 4.71 | 1.07% | 1,538,800 |
| Mar 3, 2026 | 4.71 | 4.73 | 4.66 | 4.68 | 4.66 | -0.43% | 2,859,900 |
| Mar 2, 2026 | 4.72 | 4.77 | 4.65 | 4.70 | 4.68 | -0.63% | 1,271,400 |
| Feb 27, 2026 | 4.80 | 4.80 | 4.73 | 4.73 | 4.71 | -1.46% | 2,646,400 |
| Feb 26, 2026 | 4.82 | 4.82 | 4.75 | 4.80 | 4.78 | - | 1,807,200 |
| Feb 25, 2026 | 4.80 | 4.85 | 4.75 | 4.80 | 4.78 | 0.42% | 4,674,000 |
| Feb 24, 2026 | 4.95 | 4.95 | 4.72 | 4.78 | 4.76 | -4.02% | 4,319,400 |
| Feb 23, 2026 | 5.00 | 5.09 | 4.95 | 4.98 | 4.95 | -0.40% | 611,400 |
| Feb 20, 2026 | 4.96 | 5.01 | 4.92 | 5.00 | 4.97 | 0.40% | 1,635,900 |
| Feb 19, 2026 | 4.94 | 5.00 | 4.91 | 4.98 | 4.95 | 0.81% | 740,000 |
| Feb 16, 2026 | 4.93 | 4.98 | 4.93 | 4.94 | 4.92 | - | 147,000 |
| Feb 13, 2026 | 4.96 | 4.99 | 4.90 | 4.94 | 4.92 | -1.20% | 708,700 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.95 | 5.00 | 4.97 | 0.81% | 541,800 |
| Feb 11, 2026 | 5.00 | 5.00 | 4.93 | 4.96 | 4.93 | - | 686,700 |
| Feb 10, 2026 | 4.92 | 5.03 | 4.92 | 4.96 | 4.93 | 0.81% | 497,200 |
| Feb 9, 2026 | 4.90 | 5.00 | 4.88 | 4.92 | 4.90 | 0.41% | 727,600 |
| Feb 6, 2026 | 4.90 | 4.94 | 4.82 | 4.90 | 4.88 | - | 695,500 |
| Feb 5, 2026 | 5.04 | 5.05 | 4.90 | 4.90 | 4.88 | -3.16% | 1,077,900 |
| Feb 4, 2026 | 5.07 | 5.14 | 5.03 | 5.06 | 5.03 | -0.59% | 1,030,600 |
| Feb 3, 2026 | 5.09 | 5.17 | 5.09 | 5.09 | 5.06 | - | 720,100 |
| Jan 30, 2026 | 5.01 | 5.10 | 5.01 | 5.09 | 5.06 | 0.79% | 602,700 |
| Jan 29, 2026 | 5.00 | 5.08 | 4.98 | 5.05 | 5.02 | 1.00% | 617,300 |
| Jan 28, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 4.97 | -1.19% | 1,051,300 |
| Jan 27, 2026 | 5.08 | 5.14 | 5.05 | 5.06 | 5.03 | -0.78% | 671,200 |
| Jan 26, 2026 | 5.13 | 5.22 | 5.03 | 5.10 | 5.07 | -0.39% | 1,355,700 |
| Jan 23, 2026 | 5.00 | 5.16 | 5.00 | 5.12 | 5.09 | 2.40% | 1,794,400 |
| Jan 22, 2026 | 4.95 | 5.03 | 4.95 | 5.00 | 4.97 | - | 1,238,900 |
| Jan 21, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 4.97 | 1.01% | 1,019,000 |
| Jan 20, 2026 | 4.96 | 5.02 | 4.90 | 4.95 | 4.92 | -0.40% | 782,700 |
| Jan 19, 2026 | 5.04 | 5.06 | 4.95 | 4.97 | 4.94 | -1.39% | 434,800 |
| Jan 16, 2026 | 5.02 | 5.10 | 4.96 | 5.04 | 5.01 | 0.40% | 777,600 |
| Jan 15, 2026 | 4.99 | 5.02 | 4.96 | 5.02 | 4.99 | 0.60% | 985,500 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.92 | 4.99 | 4.96 | -0.20% | 656,200 |
| Jan 13, 2026 | 5.05 | 5.07 | 4.99 | 5.00 | 4.97 | -1.38% | 721,000 |
| Jan 12, 2026 | 4.99 | 5.09 | 4.94 | 5.07 | 5.04 | 1.40% | 1,888,600 |
| Jan 9, 2026 | 4.95 | 5.03 | 4.93 | 5.00 | 4.97 | 1.63% | 1,308,100 |
| Jan 8, 2026 | 4.86 | 4.95 | 4.84 | 4.92 | 4.90 | 1.23% | 1,335,300 |
| Jan 7, 2026 | 4.80 | 4.89 | 4.80 | 4.86 | 4.84 | -0.41% | 403,900 |
| Jan 6, 2026 | 4.85 | 4.90 | 4.84 | 4.88 | 4.86 | 0.83% | 800,600 |
| Jan 5, 2026 | 4.78 | 4.85 | 4.73 | 4.84 | 4.82 | 1.26% | 1,487,900 |
| Jan 2, 2026 | 4.74 | 4.85 | 4.73 | 4.78 | 4.76 | 0.21% | 547,800 |
| Dec 31, 2025 | 4.77 | 4.79 | 4.69 | 4.77 | 4.75 | -0.21% | 545,800 |
| Dec 30, 2025 | 4.79 | 4.81 | 4.74 | 4.78 | 4.76 | -0.21% | 835,900 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.73 | 4.79 | 4.77 | -0.21% | 239,200 |
| Dec 26, 2025 | 4.82 | 4.82 | 4.78 | 4.80 | 4.78 | -0.21% | 677,900 |
| Dec 24, 2025 | 4.80 | 4.86 | 4.80 | 4.81 | 4.79 | 0.21% | 337,000 |
| Dec 23, 2025 | 4.87 | 4.91 | 4.78 | 4.80 | 4.78 | -1.44% | 1,117,900 |
| Dec 22, 2025 | 4.88 | 4.93 | 4.82 | 4.87 | 4.85 | 0.41% | 1,082,700 |
| Dec 19, 2025 | 4.74 | 4.90 | 4.74 | 4.85 | 4.83 | 3.19% | 3,741,900 |
| Dec 18, 2025 | 4.70 | 4.75 | 4.68 | 4.70 | 4.68 | - | 2,952,000 |
| Dec 17, 2025 | 4.69 | 4.72 | 4.61 | 4.70 | 4.68 | 1.73% | 949,800 |
| Dec 16, 2025 | 4.72 | 4.72 | 4.60 | 4.62 | 4.60 | -2.12% | 1,531,600 |
| Dec 15, 2025 | 4.57 | 4.80 | 4.57 | 4.72 | 4.70 | 1.72% | 1,685,200 |
| Dec 12, 2025 | 4.67 | 4.71 | 4.56 | 4.64 | 4.62 | -0.43% | 1,750,300 |
| Dec 11, 2025 | 4.54 | 4.70 | 4.51 | 4.66 | 4.64 | 2.87% | 2,352,400 |
| Dec 10, 2025 | 4.64 | 4.70 | 4.52 | 4.53 | 4.51 | -2.37% | 1,006,400 |
| Dec 9, 2025 | 4.53 | 4.74 | 4.50 | 4.64 | 4.62 | 2.43% | 2,923,300 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.46 | 4.53 | 4.51 | -1.52% | 498,600 |
| Dec 5, 2025 | 4.65 | 4.65 | 4.55 | 4.60 | 4.58 | -0.86% | 452,900 |
| Dec 4, 2025 | 4.52 | 4.65 | 4.52 | 4.64 | 4.62 | 2.20% | 2,044,200 |
| Dec 3, 2025 | 4.50 | 4.55 | 4.49 | 4.54 | 4.52 | 0.89% | 2,306,900 |
| Dec 2, 2025 | 4.57 | 4.57 | 4.48 | 4.50 | 4.48 | -1.53% | 2,406,600 |
| Dec 1, 2025 | 4.69 | 4.69 | 4.50 | 4.57 | 4.55 | -1.30% | 1,566,200 |