iCapital.biz Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 49,600 |
| 2024-08-26 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 23,100 |
| 2024-08-23 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 54,000 |
| 2024-08-22 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 15,500 |
| 2024-08-21 | 3.240 | 3.240 | 3.230 | 3.240 | 3.240 | 9,500 |
| 2024-08-20 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 16,800 |
| 2024-08-19 | 3.280 | 3.300 | 3.230 | 3.300 | 3.300 | 16,900 |
| 2024-08-16 | 3.190 | 3.280 | 3.190 | 3.280 | 3.280 | 25,000 |
| 2024-08-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,000 |
| 2024-08-14 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 16,100 |
| 2024-08-13 | 3.100 | 3.100 | 3.060 | 3.090 | 3.090 | 70,600 |
| 2024-08-12 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 39,800 |
| 2024-08-09 | 3.130 | 3.220 | 3.110 | 3.220 | 3.220 | 96,100 |
| 2024-08-08 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 37,600 |
| 2024-08-07 | 3.160 | 3.170 | 3.150 | 3.150 | 3.150 | 87,900 |
| 2024-08-06 | 3.200 | 3.200 | 3.150 | 3.200 | 3.200 | 26,900 |
| 2024-08-05 | 3.200 | 3.220 | 3.070 | 3.220 | 3.220 | 187,700 |
| 2024-08-02 | 3.300 | 3.330 | 3.270 | 3.330 | 3.330 | 112,300 |
| 2024-08-01 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 50,000 |
| 2024-07-31 | 3.350 | 3.350 | 3.250 | 3.290 | 3.290 | 273,200 |
| 2024-07-30 | 3.360 | 3.360 | 3.280 | 3.360 | 3.360 | 36,000 |
| 2024-07-29 | 3.370 | 3.370 | 3.270 | 3.340 | 3.340 | 22,900 |
| 2024-07-26 | 3.310 | 3.330 | 3.280 | 3.320 | 3.320 | 16,300 |
| 2024-07-25 | 3.280 | 3.290 | 3.270 | 3.280 | 3.280 | 6,000 |
| 2024-07-24 | 3.240 | 3.340 | 3.240 | 3.330 | 3.330 | 50,600 |
| 2024-07-23 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 71,300 |
| 2024-07-22 | 3.300 | 3.300 | 3.270 | 3.270 | 3.270 | 17,200 |
| 2024-07-19 | 3.460 | 3.460 | 3.300 | 3.300 | 3.300 | 39,900 |
| 2024-07-18 | 3.360 | 3.400 | 3.330 | 3.400 | 3.400 | 66,600 |
| 2024-07-17 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 123,800 |
| 2024-07-16 | 3.450 | 3.460 | 3.450 | 3.450 | 3.450 | 23,000 |
| 2024-07-15 | 3.420 | 3.450 | 3.400 | 3.400 | 3.400 | 86,100 |
| 2024-07-12 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 12,000 |
| 2024-07-11 | 3.400 | 3.420 | 3.400 | 3.400 | 3.400 | 48,000 |
| 2024-07-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 18,600 |
| 2024-07-09 | 3.390 | 3.400 | 3.380 | 3.380 | 3.380 | 6,000 |
| 2024-07-05 | 3.340 | 3.390 | 3.340 | 3.390 | 3.390 | 27,800 |
| 2024-07-04 | 3.350 | 3.380 | 3.350 | 3.380 | 3.380 | 29,100 |
| 2024-07-03 | 3.320 | 3.360 | 3.320 | 3.360 | 3.360 | 88,900 |
| 2024-07-02 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 28,800 |
| 2024-07-01 | 3.270 | 3.310 | 3.210 | 3.310 | 3.310 | 37,400 |
| 2024-06-28 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 6,600 |
| 2024-06-27 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 8,400 |
| 2024-06-26 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 2,000 |
| 2024-06-25 | 3.310 | 3.310 | 3.280 | 3.280 | 3.280 | 116,100 |
| 2024-06-24 | 3.320 | 3.330 | 3.310 | 3.310 | 3.310 | 15,300 |
| 2024-06-21 | 3.330 | 3.350 | 3.330 | 3.330 | 3.330 | 34,900 |
| 2024-06-20 | 3.350 | 3.370 | 3.320 | 3.340 | 3.340 | 10,700 |
| 2024-06-19 | 3.350 | 3.350 | 3.310 | 3.310 | 3.310 | 16,000 |
| 2024-06-18 | 3.340 | 3.350 | 3.320 | 3.350 | 3.350 | 22,100 |
| 2024-06-14 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 31,000 |
| 2024-06-13 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 32,700 |
| 2024-06-12 | 3.240 | 3.300 | 3.240 | 3.280 | 3.280 | 41,500 |
| 2024-06-11 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 32,000 |
| 2024-06-10 | 3.240 | 3.250 | 3.230 | 3.230 | 3.230 | 11,000 |
| 2024-06-07 | 3.230 | 3.240 | 3.200 | 3.210 | 3.210 | 54,400 |
| 2024-06-06 | 3.220 | 3.230 | 3.220 | 3.230 | 3.230 | 28,700 |
| 2024-06-05 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 22,900 |
| 2024-06-04 | 3.190 | 3.240 | 3.190 | 3.240 | 3.240 | 13,700 |
| 2024-05-31 | 3.240 | 3.240 | 3.150 | 3.160 | 3.160 | 219,800 |
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.