Itmax System Bhd

ITMA
🏛️ Malaisie →
4.71
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1.80 1.80 1.77 1.79 0.7M
2023-12-28 1.79 1.81 1.78 1.79 1.1M
2023-12-27 1.81 1.81 1.78 1.79 0.2M
2023-12-26 1.81 1.81 1.79 1.80 0.6M
2023-12-22 1.81 1.83 1.80 1.80 0.4M
2023-12-21 1.81 1.82 1.78 1.82 0.6M
2023-12-20 1.81 1.82 1.81 1.81 0.6M
2023-12-19 1.80 1.83 1.80 1.80 0.3M
2023-12-18 1.82 1.82 1.80 1.80 0.4M
2023-12-15 1.80 1.82 1.78 1.82 0.4M
2023-12-14 1.84 1.84 1.78 1.80 0.9M
2023-12-13 1.84 1.84 1.81 1.83 0.7M
2023-12-12 1.79 1.85 1.78 1.83 4.1M
2023-12-11 1.78 1.80 1.78 1.78 0.4M
2023-12-08 1.80 1.81 1.77 1.80 1.0M
2023-12-07 1.79 1.80 1.78 1.80 3.0M
2023-12-06 1.77 1.80 1.77 1.79 2.1M
2023-12-05 1.76 1.78 1.72 1.76 0.6M
2023-12-04 1.73 1.76 1.72 1.73 0.9M
2023-12-01 1.75 1.76 1.73 1.74 0.2M
2023-11-30 1.75 1.76 1.75 1.76 0.1M
2023-11-29 1.72 1.78 1.72 1.76 0.6M
2023-11-28 1.78 1.78 1.71 1.72 4.5M
2023-11-27 1.80 1.80 1.77 1.78 1.4M
2023-11-24 1.81 1.83 1.79 1.81 2.1M
2023-11-23 1.80 1.82 1.79 1.81 3.6M
2023-11-22 1.76 1.82 1.76 1.80 4.9M
2023-11-21 1.75 1.76 1.73 1.74 0.7M
2023-11-20 1.75 1.77 1.74 1.74 0.9M
2023-11-17 1.74 1.75 1.74 1.74 0.9M
2023-11-16 1.78 1.78 1.73 1.74 2.0M
2023-11-15 1.78 1.79 1.77 1.78 0.6M
2023-11-14 1.78 1.79 1.77 1.77 0.2M
2023-11-10 1.80 1.80 1.77 1.78 0.7M
2023-11-09 1.79 1.80 1.77 1.80 0.3M
2023-11-08 1.78 1.79 1.77 1.79 0.4M
2023-11-07 1.79 1.79 1.77 1.78 0.3M
2023-11-06 1.81 1.81 1.78 1.80 0.5M
2023-11-03 1.78 1.80 1.77 1.79 1.4M
2023-11-02 1.76 1.78 1.74 1.78 0.9M
2023-11-01 1.80 1.80 1.74 1.77 2.5M
2023-10-31 1.77 1.80 1.76 1.79 1.1M
2023-10-30 1.78 1.80 1.75 1.76 0.9M
2023-10-27 1.82 1.83 1.78 1.80 0.2M
2023-10-26 1.81 1.82 1.79 1.81 0.8M
2023-10-25 1.80 1.83 1.76 1.82 0.5M
2023-10-24 1.75 1.80 1.75 1.80 1.2M
2023-10-23 1.80 1.80 1.75 1.78 3.1M
2023-10-20 1.80 1.82 1.80 1.81 0.6M
2023-10-19 1.83 1.83 1.80 1.81 2.3M
2023-10-18 1.82 1.85 1.82 1.83 1.0M
2023-10-17 1.84 1.86 1.81 1.82 0.7M
2023-10-16 1.85 1.87 1.84 1.84 2.9M
2023-10-13 1.84 1.86 1.81 1.84 2.3M
2023-10-12 1.81 1.84 1.81 1.81 1.1M
2023-10-11 1.84 1.90 1.80 1.80 6.8M
2023-10-10 1.82 1.84 1.79 1.80 1.6M
2023-10-09 1.83 1.87 1.80 1.81 1.3M
2023-10-06 1.77 1.83 1.76 1.82 2.8M
2023-10-05 1.79 1.81 1.77 1.77 1.0M
2023-10-04 1.83 1.84 1.75 1.78 3.3M
2023-10-03 1.81 1.87 1.80 1.85 9.1M
2023-10-02 1.82 1.83 1.80 1.80 2.3M
2023-09-29 1.80 1.84 1.78 1.81 2.8M
2023-09-27 1.77 1.85 1.76 1.82 2.6M
2023-09-26 1.80 1.82 1.76 1.77 4.6M
2023-09-25 1.78 1.86 1.76 1.80 21.7M
2023-09-22 1.70 1.76 1.69 1.75 8.1M
2023-09-21 1.65 1.74 1.65 1.70 11.8M
2023-09-20 1.66 1.66 1.61 1.65 6.4M
2023-09-19 1.52 1.67 1.49 1.67 19.0M
2023-09-18 1.45 1.53 1.44 1.52 9.2M
2023-09-15 1.44 1.44 1.42 1.42 1.8M
2023-09-14 1.45 1.45 1.43 1.43 0.2M
2023-09-13 1.40 1.45 1.40 1.45 0.2M
2023-09-12 1.41 1.41 1.41 1.41 0.0M
2023-09-11 1.43 1.43 1.41 1.41 0.1M
2023-09-08 1.40 1.41 1.40 1.41 0.5M
2023-09-07 1.42 1.42 1.41 1.41 0.5M
2023-09-06 1.44 1.44 1.42 1.42 1.6M
2023-09-05 1.43 1.45 1.43 1.43 0.6M
2023-09-04 1.42 1.44 1.42 1.43 0.4M
2023-09-01 1.43 1.44 1.42 1.43 1.0M
2023-08-30 1.43 1.45 1.43 1.44 0.6M
2023-08-29 1.44 1.45 1.43 1.45 0.5M
2023-08-28 1.46 1.46 1.44 1.44 1.2M
2023-08-25 1.45 1.48 1.44 1.46 3.9M
2023-08-24 1.45 1.46 1.43 1.44 2.3M
2023-08-23 1.42 1.44 1.42 1.43 0.1M
2023-08-22 1.42 1.44 1.41 1.42 3.2M
2023-08-21 1.42 1.43 1.41 1.42 0.4M
2023-08-18 1.42 1.43 1.41 1.43 0.2M
2023-08-17 1.42 1.43 1.41 1.42 0.2M
2023-08-16 1.42 1.43 1.42 1.42 0.9M
2023-08-15 1.43 1.44 1.43 1.43 0.2M
2023-08-14 1.44 1.44 1.42 1.42 0.3M
2023-08-11 1.44 1.45 1.42 1.44 0.3M
2023-08-10 1.44 1.46 1.41 1.44 1.5M
2023-08-09 1.42 1.43 1.42 1.43 0.1M
2023-08-08 1.41 1.42 1.41 1.42 0.4M
2023-08-07 1.41 1.42 1.41 1.42 0.7M
2023-08-04 1.42 1.43 1.42 1.42 1.1M
2023-08-03 1.42 1.43 1.42 1.42 0.2M
2023-08-02 1.43 1.43 1.41 1.42 0.2M
2023-08-01 1.41 1.43 1.41 1.42 0.6M
2023-07-31 1.44 1.44 1.41 1.43 0.3M
2023-07-28 1.40 1.44 1.40 1.44 0.1M
2023-07-27 1.43 1.43 1.41 1.42 0.3M
2023-07-26 1.42 1.42 1.42 1.42 0.0M
2023-07-25 1.42 1.43 1.42 1.42 0.2M
2023-07-24 1.44 1.44 1.40 1.42 0.2M
2023-07-21 1.44 1.45 1.40 1.42 1.1M
2023-07-20 1.45 1.45 1.41 1.41 0.2M
2023-07-18 1.43 1.45 1.43 1.45 0.0M
2023-07-17 1.41 1.46 1.41 1.45 1.4M
2023-07-14 1.40 1.44 1.40 1.43 0.5M
2023-07-13 1.40 1.42 1.39 1.42 0.5M
2023-07-12 1.40 1.41 1.35 1.40 2.4M
2023-07-11 1.40 1.40 1.39 1.40 0.2M
2023-07-10 1.42 1.42 1.40 1.40 0.6M
2023-07-07 1.40 1.42 1.39 1.42 0.7M
2023-07-06 1.40 1.43 1.39 1.42 0.6M
2023-07-05 1.40 1.42 1.39 1.40 1.7M
2023-07-04 1.41 1.41 1.39 1.40 0.9M
2023-07-03 1.43 1.43 1.39 1.40 1.0M
2023-06-30 1.41 1.42 1.40 1.40 1.3M
2023-06-28 1.45 1.47 1.41 1.41 0.5M
2023-06-27 1.44 1.46 1.43 1.44 1.6M
2023-06-26 1.42 1.46 1.42 1.44 2.7M
2023-06-23 1.40 1.42 1.40 1.40 0.1M
2023-06-22 1.42 1.42 1.41 1.41 0.2M
2023-06-21 1.41 1.41 1.39 1.40 0.9M
2023-06-20 1.41 1.42 1.40 1.41 1.0M
2023-06-19 1.43 1.43 1.41 1.42 0.2M
2023-06-16 1.44 1.44 1.43 1.44 0.8M
2023-06-15 1.42 1.44 1.41 1.43 0.2M
2023-06-14 1.41 1.46 1.41 1.44 0.5M
2023-06-13 1.45 1.46 1.41 1.42 1.1M
2023-06-12 1.41 1.44 1.41 1.44 0.2M
2023-06-09 1.44 1.45 1.40 1.40 0.5M
2023-06-08 1.43 1.44 1.42 1.44 0.6M
2023-06-07 1.44 1.44 1.42 1.42 0.5M
2023-06-06 1.40 1.46 1.40 1.42 6.3M
2023-06-02 1.40 1.41 1.38 1.39 1.4M
2023-06-01 1.38 1.40 1.38 1.40 0.2M
2023-05-31 1.39 1.39 1.38 1.39 0.1M
2023-05-30 1.39 1.39 1.38 1.39 0.1M
2023-05-29 1.38 1.40 1.38 1.40 0.1M
2023-05-26 1.37 1.39 1.37 1.38 0.1M
2023-05-25 1.38 1.39 1.36 1.37 1.1M
2023-05-24 1.41 1.41 1.38 1.38 1.2M
2023-05-23 1.42 1.42 1.38 1.41 2.2M
2023-05-22 1.43 1.43 1.38 1.43 1.5M
2023-05-19 1.50 1.50 1.43 1.43 1.6M
2023-05-18 1.47 1.51 1.46 1.49 8.9M
2023-05-17 1.43 1.48 1.43 1.46 4.7M
2023-05-16 1.44 1.45 1.43 1.44 1.0M
2023-05-15 1.43 1.44 1.40 1.43 1.2M
2023-05-12 1.38 1.44 1.38 1.44 3.7M
2023-05-11 1.39 1.39 1.32 1.37 2.8M
2023-05-10 1.39 1.39 1.37 1.38 0.8M
2023-05-09 1.40 1.40 1.37 1.39 0.8M
2023-05-08 1.40 1.40 1.38 1.38 0.3M
2023-05-05 1.39 1.40 1.36 1.39 1.9M
2023-05-03 1.40 1.41 1.38 1.40 1.5M
2023-05-02 1.43 1.43 1.40 1.40 0.1M
2023-04-28 1.40 1.46 1.40 1.43 1.1M
2023-04-27 1.40 1.42 1.40 1.41 1.2M
2023-04-26 1.44 1.44 1.40 1.40 1.8M
2023-04-25 1.46 1.46 1.41 1.44 0.4M
2023-04-20 1.46 1.46 1.41 1.43 0.2M
2023-04-19 1.42 1.45 1.40 1.44 1.0M
2023-04-18 1.44 1.44 1.41 1.42 0.6M
2023-04-17 1.47 1.47 1.43 1.44 0.6M
2023-04-14 1.45 1.50 1.45 1.47 1.8M
2023-04-13 1.43 1.45 1.42 1.44 0.2M
2023-04-12 1.45 1.45 1.42 1.44 0.4M
2023-04-11 1.45 1.45 1.43 1.45 0.1M
2023-04-10 1.46 1.46 1.42 1.43 0.6M
2023-04-07 1.48 1.51 1.45 1.45 2.1M
2023-04-06 1.47 1.48 1.45 1.46 0.3M
2023-04-05 1.48 1.48 1.45 1.47 0.7M
2023-04-04 1.38 1.50 1.38 1.48 5.0M
2023-04-03 1.40 1.40 1.37 1.38 0.4M
2023-03-31 1.32 1.40 1.32 1.35 3.5M
2023-03-30 1.37 1.39 1.32 1.34 0.6M
2023-03-29 1.33 1.38 1.32 1.37 0.6M
2023-03-28 1.37 1.37 1.32 1.35 0.2M
2023-03-27 1.33 1.35 1.30 1.35 0.6M
2023-03-24 1.36 1.36 1.32 1.35 1.6M
2023-03-23 1.36 1.37 1.35 1.36 0.5M
2023-03-22 1.37 1.38 1.37 1.37 0.4M
2023-03-21 1.36 1.38 1.35 1.37 1.8M
2023-03-20 1.42 1.42 1.35 1.35 2.7M
2023-03-17 1.42 1.43 1.41 1.42 1.4M
2023-03-16 1.40 1.41 1.40 1.41 1.9M
2023-03-15 1.42 1.46 1.42 1.43 0.8M
2023-03-14 1.40 1.41 1.39 1.41 2.8M
2023-03-13 1.39 1.41 1.36 1.40 1.9M
2023-03-10 1.42 1.43 1.39 1.42 1.6M
2023-03-09 1.41 1.44 1.41 1.42 0.5M
2023-03-08 1.41 1.43 1.40 1.41 1.8M
2023-03-07 1.41 1.44 1.40 1.43 2.4M
2023-03-06 1.39 1.43 1.38 1.40 2.4M
2023-03-03 1.42 1.42 1.37 1.37 2.7M
2023-03-02 1.42 1.42 1.40 1.40 0.9M
2023-03-01 1.45 1.45 1.43 1.43 0.2M
2023-02-28 1.45 1.48 1.40 1.45 3.1M
2023-02-27 1.45 1.46 1.42 1.43 1.8M
2023-02-24 1.46 1.46 1.42 1.46 1.2M
2023-02-23 1.44 1.47 1.44 1.46 1.1M
2023-02-22 1.45 1.45 1.42 1.44 3.2M
2023-02-21 1.48 1.48 1.45 1.46 3.0M
2023-02-20 1.50 1.50 1.45 1.49 2.8M
2023-02-17 1.50 1.51 1.48 1.50 3.9M
2023-02-16 1.52 1.54 1.49 1.51 4.6M
2023-02-15 1.52 1.55 1.51 1.52 3.1M
2023-02-14 1.53 1.54 1.51 1.53 4.0M
2023-02-13 1.56 1.56 1.52 1.52 2.9M
2023-02-10 1.56 1.57 1.54 1.56 9.8M
2023-02-09 1.51 1.58 1.50 1.57 5.5M
2023-02-08 1.53 1.54 1.50 1.54 3.6M
2023-02-07 1.59 1.59 1.46 1.50 30.0M
2023-02-03 1.60 1.62 1.57 1.59 4.7M
2023-02-02 1.57 1.61 1.57 1.61 9.3M
2023-01-31 1.54 1.55 1.51 1.55 6.9M
2023-01-30 1.55 1.59 1.52 1.54 6.9M
2023-01-27 1.58 1.58 1.55 1.56 3.4M
2023-01-26 1.56 1.59 1.54 1.58 3.3M
2023-01-25 1.59 1.60 1.55 1.57 2.5M
2023-01-20 1.55 1.60 1.55 1.60 4.4M
2023-01-19 1.53 1.57 1.52 1.55 5.0M
2023-01-18 1.55 1.56 1.52 1.54 8.1M
2023-01-17 1.53 1.57 1.49 1.55 8.6M
2023-01-16 1.56 1.56 1.52 1.53 8.7M
2023-01-13 1.59 1.61 1.54 1.56 8.1M
2023-01-12 1.58 1.61 1.56 1.57 8.3M
2023-01-11 1.55 1.62 1.55 1.58 15.6M
2023-01-10 1.52 1.57 1.50 1.55 20.3M
2023-01-09 1.51 1.52 1.46 1.50 8.2M
2023-01-06 1.50 1.56 1.48 1.49 26.8M
2023-01-05 1.45 1.51 1.43 1.50 21.8M
2023-01-04 1.43 1.47 1.42 1.44 7.1M
2023-01-03 1.43 1.49 1.42 1.45 20.9M