Advertisement
U.S. markets closed

Imaspro Corporation Berhad (7222.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
1.3200+0.0100 (+0.76%)
At close: 04:39PM MYT
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.32001.36001.31001.32001.3200252,000
Feb 22, 20241.30001.32001.28001.31001.3100343,100
Feb 21, 20241.31001.31001.28001.30001.3000337,700
Feb 20, 20241.32001.35001.31001.31001.3100197,100
Feb 19, 20241.35001.35001.32001.32001.3200337,700
Feb 16, 20241.37001.38001.35001.35001.3500175,100
Feb 15, 20241.35001.37001.34001.37001.3700307,700
Feb 14, 20241.39001.39001.35001.37001.3700162,100
Feb 13, 20241.36001.40001.35001.40001.40001,069,800
Feb 09, 20241.28001.38001.28001.36001.3600493,100
Feb 08, 20241.30001.31001.28001.29001.2900150,000
Feb 07, 20241.32001.35001.29001.31001.3100378,500
Feb 06, 20241.30001.35001.29001.32001.3200526,300
Feb 05, 20241.31001.32001.28001.28001.2800477,200
Feb 02, 20241.35001.37001.30001.30001.3000959,800
Jan 31, 20241.35001.37001.32001.33001.3300500,200
Jan 30, 20241.44001.44001.31001.35001.35001,937,700
Jan 29, 20241.43001.48001.41001.43001.43002,247,000
Jan 26, 20241.41001.45001.41001.43001.43001,564,900
Jan 24, 20241.46001.48001.39001.41001.41003,289,100
Jan 23, 20241.42001.61001.39001.44001.440010,750,300
Jan 22, 20241.50001.56001.35001.39001.39007,495,400
Jan 19, 20241.33001.48001.27001.47001.47004,373,400
Jan 18, 20241.24001.39001.22001.36001.36005,356,800
Jan 17, 20241.37001.38001.14001.23001.230010,023,600
Jan 16, 20241.60001.61001.28001.37001.37005,048,300
Jan 15, 20241.65001.71001.47001.57001.57003,552,500
Jan 12, 20242.06002.21001.58001.60001.60007,324,300
Jan 11, 20242.65002.70001.85001.99001.99003,057,800
Jan 10, 20243.48003.54002.50002.50002.50001,080,400
Jan 09, 20243.65003.65003.44003.48003.48001,323,700
Jan 08, 20243.59003.75003.51003.64003.64001,887,400
Jan 05, 20243.56003.62003.54003.59003.59001,216,600
Jan 04, 20243.44003.57003.26003.56003.56001,032,600
Jan 03, 20243.58003.60003.30003.44003.44001,699,300
Jan 02, 20243.79003.79003.52003.53003.53001,125,600
Jan 02, 20240.035 Dividend
Dec 29, 20233.95003.95003.82003.83003.79501,164,200
Dec 28, 20234.11004.15004.00004.02003.98331,607,600
Dec 27, 20234.21004.24004.10004.15004.11211,433,000
Dec 26, 20234.20004.23004.09004.20004.16161,786,200
Dec 22, 20234.33004.33004.06004.21004.17151,329,600
Dec 21, 20234.35004.42004.30004.35004.31021,120,600
Dec 20, 20234.94004.95004.23004.35004.31021,334,000
Dec 19, 20234.25004.89004.25004.89004.84531,383,400
Dec 18, 20234.24004.27004.07004.27004.2310954,600
Dec 15, 20234.25004.27004.19004.23004.19131,426,400
Dec 14, 20234.23004.25004.10004.25004.21121,350,700
Dec 13, 20234.25004.35004.17004.17004.13191,698,900
Dec 12, 20234.55004.55004.00004.35004.31021,459,900
Dec 11, 20234.75004.75004.55004.55004.50841,377,800
Dec 08, 20234.97004.97004.67004.76004.71651,262,400
Dec 07, 20235.03005.04004.91004.96004.91471,859,100
Dec 06, 20235.05005.05004.84004.98004.93451,511,800
Dec 05, 20235.05005.14004.83005.14005.09301,224,300
Dec 04, 20235.14005.14004.99005.11005.06331,569,200
Dec 01, 20235.25005.25004.99004.99004.94441,286,800
Nov 30, 20235.40005.42005.20005.20005.15251,549,000
Nov 29, 20235.35005.36005.21005.34005.29121,547,200
Nov 28, 20235.37005.37005.29005.36005.31101,227,200
Nov 27, 20235.40005.40005.30005.30005.25161,360,400
Nov 24, 20235.40005.46005.35005.39005.34071,327,000
Nov 23, 20235.44005.45005.43005.45005.4002788,100
Nov 22, 20235.47005.47005.44005.44005.39031,230,700
Nov 21, 20235.47005.47005.45005.46005.41011,131,500
Nov 20, 20235.45005.48005.44005.48005.42991,223,400
Nov 17, 20235.50005.50005.39005.44005.39031,490,500
Nov 16, 20235.50005.61005.50005.50005.44971,505,800
Nov 15, 20235.60005.64005.52005.64005.58851,444,200
Nov 14, 20235.54005.64005.38005.64005.58851,280,000
Nov 10, 20235.48005.53005.36005.53005.47951,054,700
Nov 09, 20235.50005.50005.33005.49005.4398736,400
Nov 08, 20235.51005.53005.32005.52005.46961,426,600
Nov 07, 20235.54005.55005.50005.55005.49931,347,400
Nov 06, 20235.54005.55005.50005.55005.4993565,100
Nov 03, 20235.51005.56005.37005.56005.50921,020,600
Nov 02, 20235.52005.56005.49005.56005.5092818,400
Nov 01, 20235.54005.56005.51005.56005.5092365,100
Oct 31, 20235.52005.56005.47005.56005.5092789,100
Oct 30, 20235.54005.56005.50005.56005.5092446,100
Oct 27, 20235.55005.56005.52005.56005.5092835,400
Oct 26, 20235.56005.57005.47005.57005.5191387,600
Oct 25, 20235.56005.57005.49005.57005.5191534,900
Oct 24, 20235.56005.57005.49005.57005.5191870,400
Oct 23, 20235.42005.57005.42005.57005.5191515,900
Oct 20, 20235.56005.57005.51005.55005.4993458,000
Oct 19, 20235.56005.57005.50005.57005.5191613,700
Oct 18, 20235.55005.57005.42005.57005.5191415,500
Oct 17, 20235.57005.57005.37005.57005.5191506,300
Oct 16, 20235.57005.57005.53005.57005.5191681,900
Oct 13, 20235.63005.63005.54005.59005.5389578,000
Oct 12, 20235.63005.64005.38005.64005.5885661,000
Oct 11, 20235.63005.63005.57005.61005.5587438,700
Oct 10, 20235.63005.64005.48005.64005.5885655,800
Oct 09, 20235.63005.64005.58005.64005.5885352,700
Oct 06, 20235.64005.64005.55005.63005.5786418,700
Oct 05, 20235.64005.64005.48005.64005.5885571,900
Oct 04, 20235.64005.64005.56005.58005.5290575,700
Oct 03, 20235.64005.64005.55005.64005.5885457,000
Oct 02, 20235.65005.65005.56005.64005.5885618,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...