Itmax System Bhd(MY:5309)
RM4.42+0.13 (+3.03%)
MY:5309
Itmax System Bhd historical prices
RM4.42
At close:+0.13 (+3.03%)
Itmax System Bhd (5309) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.31 | 4.42 | 4.28 | 4.42 | 4.42 | +3.03% | 515,300 | 0.32 |
| Nov 10, 2026 | 4.36 | 4.38 | 4.22 | 4.29 | 4.29 | -1.38% | 2,590,600 | 1.60 |
| Nov 09, 2026 | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 4.34 | 4.37 | 4.31 | 4.35 | 4.35 | -0.91% | 531,500 | 0.31 |
| Nov 05, 2026 | 4.39 | 4.40 | 4.34 | 4.39 | 4.39 | 0.00% | 1,667,300 | 0.98 |
| Nov 04, 2026 | 4.35 | 4.39 | 4.33 | 4.39 | 4.39 | +0.92% | 372,600 | 0.21 |
| Nov 03, 2026 | 4.38 | 4.39 | 4.34 | 4.35 | 4.35 | 0.00% | 585,100 | 0.34 |
| Nov 02, 2026 | 4.38 | 4.38 | 4.34 | 4.35 | 4.35 | -0.46% | 662,600 | 0.38 |
| Oct 30, 2026 | 4.40 | 4.40 | 4.35 | 4.37 | 4.37 | -0.68% | 808,600 | 0.46 |
| Oct 29, 2026 | 4.43 | 4.45 | 4.39 | 4.40 | 4.40 | -0.68% | 921,200 | 0.52 |
| Oct 28, 2026 | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | -3.06% | 223,800 | 0.13 |
| Oct 27, 2026 | 4.43 | 4.57 | 4.39 | 4.57 | 4.57 | +3.39% | 576,600 | 0.32 |
| Oct 26, 2026 | 4.40 | 4.42 | 4.33 | 4.42 | 4.42 | +0.45% | 546,500 | 0.31 |
| Oct 23, 2026 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | 0.00% | 744,500 | 0.42 |
| Oct 22, 2026 | 4.41 | 4.44 | 4.34 | 4.40 | 4.40 | -0.23% | 1,258,300 | 0.71 |
| Oct 21, 2026 | 4.48 | 4.54 | 4.36 | 4.41 | 4.41 | -1.78% | 1,696,500 | 0.96 |
| Oct 20, 2026 | 4.60 | 4.61 | 4.48 | 4.49 | 4.49 | -2.39% | 588,400 | 0.33 |
| Oct 19, 2026 | 4.78 | 4.78 | 4.60 | 4.60 | 4.60 | -3.97% | 988,100 | 0.55 |
| Oct 16, 2026 | 4.75 | 4.79 | 4.63 | 4.79 | 4.79 | +0.84% | 2,691,500 | 1.53 |
| Oct 15, 2026 | 4.63 | 4.75 | 4.54 | 4.75 | 4.75 | +2.59% | 1,505,600 | 0.86 |
| Oct 14, 2026 | 4.63 | 4.65 | 4.62 | 4.63 | 4.63 | 0.00% | 552,200 | 0.31 |
| Oct 13, 2026 | 4.58 | 4.63 | 4.51 | 4.63 | 4.63 | +1.09% | 1,338,100 | 0.76 |
| Oct 12, 2026 | 4.63 | 4.63 | 4.55 | 4.58 | 4.58 | -1.08% | 424,200 | 0.24 |
| Oct 09, 2026 | 4.65 | 4.66 | 4.57 | 4.63 | 4.63 | -0.22% | 1,253,500 | 0.72 |
| Oct 08, 2026 | 4.68 | 4.71 | 4.58 | 4.64 | 4.64 | -1.07% | 3,503,500 | 2.04 |
| Oct 07, 2026 | 4.58 | 4.75 | 4.57 | 4.69 | 4.69 | +2.40% | 5,940,900 | 3.62 |
| Oct 06, 2026 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | -0.22% | 947,600 | 0.57 |
| Oct 05, 2026 | 4.63 | 4.65 | 4.55 | 4.59 | 4.59 | -0.43% | 183,600 | 0.11 |
| Oct 02, 2026 | 4.55 | 4.62 | 4.46 | 4.61 | 4.61 | +0.44% | 2,294,900 | 1.34 |
| Oct 01, 2026 | 4.60 | 4.63 | 4.58 | 4.59 | 4.59 | -0.22% | 1,604,900 | 0.94 |
| Sep 30, 2026 | 4.58 | 4.62 | 4.55 | 4.60 | 4.60 | -0.22% | 2,130,300 | 1.27 |
| Sep 29, 2026 | 4.60 | 4.67 | 4.60 | 4.61 | 4.61 | 0.00% | 1,647,300 | 0.99 |
| Sep 28, 2026 | 4.53 | 4.65 | 4.53 | 4.61 | 4.61 | +1.79% | 2,536,900 | 1.55 |
| Sep 25, 2026 | 4.42 | 4.57 | 4.42 | 4.53 | 4.53 | +2.23% | 1,678,900 | 1.03 |
| Sep 24, 2026 | 4.38 | 4.49 | 4.38 | 4.43 | 4.43 | +0.91% | 3,010,900 | 1.89 |
| Sep 23, 2026 | 4.33 | 4.41 | 4.30 | 4.39 | 4.39 | +0.92% | 1,924,300 | 1.22 |
| Sep 22, 2026 | 4.32 | 4.38 | 4.32 | 4.35 | 4.35 | +1.16% | 853,800 | 0.54 |
| Sep 21, 2026 | 4.38 | 4.38 | 4.29 | 4.30 | 4.30 | -1.83% | 1,438,200 | 0.92 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.32 | 4.38 | 4.38 | -0.45% | 1,521,300 | 0.97 |
| Sep 17, 2026 | 4.40 | 4.44 | 4.37 | 4.40 | 4.40 | 0.00% | 411,500 | 0.26 |
| Sep 16, 2026 | 4.40 | 4.44 | 4.38 | 4.40 | 4.40 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 4.44 | 4.44 | 4.38 | 4.40 | 4.40 | -1.12% | 1,026,900 | 0.64 |
| Sep 14, 2026 | 4.63 | 4.63 | 4.44 | 4.45 | 4.45 | -3.89% | 2,171,200 | 1.39 |
| Sep 11, 2026 | 4.65 | 4.68 | 4.62 | 4.63 | 4.63 | -0.43% | 5,340,500 | 3.56 |
| Sep 10, 2026 | 4.61 | 4.67 | 4.54 | 4.65 | 4.65 | +1.31% | 2,776,800 | 1.87 |
| Sep 09, 2026 | 4.46 | 4.63 | 4.44 | 4.59 | 4.59 | +2.91% | 3,169,300 | 2.18 |
| Sep 08, 2026 | 4.26 | 4.48 | 4.26 | 4.46 | 4.46 | +4.94% | 4,130,000 | 2.92 |
| Sep 07, 2026 | 4.20 | 4.33 | 4.20 | 4.25 | 4.25 | +1.19% | 1,438,600 | 1.02 |
| Sep 04, 2026 | 4.20 | 4.21 | 4.17 | 4.20 | 4.20 | 0.00% | 2,796,700 | 2.04 |
| Sep 03, 2026 | 4.20 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 1,233,200 | 0.86 |
