iCapital.biz Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.490	2.490	2.470	2.470	2.470	9,100
2026-10-15	2.460	2.460	2.450	2.460	2.460	121,700
2026-10-14	2.460	2.460	2.460	2.460	2.460	116,000
2026-10-13	2.480	2.480	2.460	2.460	2.460	111,100
2026-10-12	2.480	2.480	2.470	2.480	2.480	33,200
2026-10-09	2.460	2.480	2.460	2.480	2.480	28,100
2026-10-08	2.480	2.480	2.470	2.470	2.470	218,400
2026-10-07	2.480	2.490	2.470	2.480	2.480	185,800
2026-10-06	2.480	2.490	2.480	2.490	2.490	45,000
2026-10-05	2.500	2.500	2.480	2.480	2.480	152,900
2026-10-02	2.470	2.500	2.470	2.500	2.500	214,200
2026-10-01	2.500	2.500	2.500	2.500	2.500	16,100
2026-09-30	2.490	2.490	2.470	2.470	2.470	95,200
2026-09-29	2.490	2.490	2.480	2.480	2.480	422,400
2026-09-28	2.510	2.510	2.500	2.500	2.500	42,600
2026-09-25	2.510	2.510	2.500	2.510	2.510	26,600
2026-09-24	2.500	2.510	2.500	2.510	2.510	5,100
2026-09-23	2.500	2.510	2.500	2.510	2.510	36,400
2026-09-22	2.520	2.520	2.500	2.500	2.500	37,100
2026-09-21	2.500	2.520	2.500	2.510	2.510	44,100
2026-09-18	2.510	2.520	2.500	2.510	2.510	38,200
2026-09-17	2.500	2.510	2.500	2.500	2.500	37,100
2026-09-16	2.510	2.510	2.510	2.510	2.510	0
2026-09-15	2.510	2.520	2.500	2.510	2.510	29,300
2026-09-14	2.530	2.550	2.510	2.510	2.510	39,300
2026-09-11	2.510	2.540	2.510	2.540	2.540	32,500
2026-09-10	2.500	2.530	2.500	2.510	2.510	14,500
2026-09-09	2.530	2.540	2.530	2.530	2.530	34,100
2026-09-08	2.490	2.530	2.490	2.530	2.530	28,600
2026-09-07	2.490	2.490	2.490	2.490	2.490	29,200
2026-09-04	2.480	2.480	2.470	2.480	2.480	151,400
2026-09-03	2.500	2.500	2.470	2.480	2.480	156,700
2026-09-02	2.490	2.510	2.490	2.500	2.500	93,400
2026-09-01	2.510	2.510	2.480	2.480	2.480	456,400
2026-08-31	2.510	2.510	2.510	2.510	2.510	0
2026-08-28	2.490	2.510	2.490	2.510	2.510	20,500
2026-08-27	2.520	2.520	2.490	2.490	2.490	161,000
2026-08-26	2.520	2.520	2.500	2.500	2.500	403,900
2026-08-25	2.510	2.510	2.510	2.510	2.510	0
2026-08-24	2.500	2.520	2.500	2.510	2.510	29,200
2026-08-21	2.510	2.520	2.490	2.490	2.490	170,500
2026-08-20	2.500	2.510	2.490	2.510	2.510	72,200
2026-08-19	2.480	2.510	2.480	2.500	2.500	172,100
2026-08-18	2.480	2.490	2.470	2.470	2.470	767,500
2026-08-17	2.500	2.500	2.480	2.480	2.480	575,300
2026-08-14	2.480	2.490	2.470	2.490	2.490	17,000
2026-08-13	2.490	2.490	2.470	2.470	2.470	346,700
2026-08-12	2.500	2.500	2.480	2.480	2.480	315,900
2026-08-11	2.490	2.510	2.490	2.490	2.490	129,300
2026-08-10	2.480	2.490	2.480	2.490	2.490	45,200
2026-08-07	2.480	2.480	2.440	2.480	2.480	278,800
2026-08-06	2.500	2.500	2.480	2.480	2.480	67,400
2026-08-05	2.480	2.500	2.480	2.500	2.500	43,000
2026-08-04	2.480	2.490	2.480	2.480	2.480	91,300
2026-08-03	2.460	2.480	2.450	2.480	2.480	53,300
2026-07-31	2.460	2.460	2.440	2.440	2.440	324,700
2026-07-30	2.450	2.460	2.450	2.450	2.450	173,100
2026-07-29	2.480	2.480	2.440	2.440	2.440	368,000
2026-07-28	2.480	2.480	2.450	2.460	2.460	188,100
2026-07-27	2.500	2.500	2.440	2.480	2.480	410,200

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.