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 |