iCapital.biz Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 54,200 |
| 2024-05-29 | 3.270 | 3.270 | 3.260 | 3.260 | 3.260 | 15,300 |
| 2024-05-28 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 33,400 |
| 2024-05-27 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 48,800 |
| 2024-05-24 | 3.280 | 3.290 | 3.270 | 3.290 | 3.290 | 26,100 |
| 2024-05-23 | 3.310 | 3.350 | 3.280 | 3.280 | 3.280 | 205,200 |
| 2024-05-21 | 3.300 | 3.320 | 3.290 | 3.300 | 3.300 | 29,800 |
| 2024-05-20 | 3.240 | 3.290 | 3.240 | 3.290 | 3.290 | 116,200 |
| 2024-05-17 | 3.300 | 3.320 | 3.230 | 3.240 | 3.240 | 297,700 |
| 2024-05-16 | 3.440 | 3.450 | 3.290 | 3.300 | 3.300 | 448,400 |
| 2024-05-15 | 3.430 | 3.470 | 3.430 | 3.440 | 3.440 | 93,400 |
| 2024-05-14 | 3.420 | 3.450 | 3.400 | 3.440 | 3.440 | 73,100 |
| 2024-05-13 | 3.310 | 3.430 | 3.310 | 3.430 | 3.430 | 115,700 |
| 2024-05-10 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 29,000 |
| 2024-05-09 | 3.290 | 3.290 | 3.280 | 3.290 | 3.290 | 40,100 |
| 2024-05-08 | 3.290 | 3.300 | 3.280 | 3.300 | 3.300 | 99,300 |
| 2024-05-07 | 3.250 | 3.260 | 3.240 | 3.260 | 3.260 | 68,000 |
| 2024-05-06 | 3.160 | 3.230 | 3.160 | 3.230 | 3.230 | 84,100 |
| 2024-05-03 | 3.110 | 3.180 | 3.110 | 3.150 | 3.150 | 114,300 |
| 2024-05-02 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 38,000 |
| 2024-04-30 | 3.030 | 3.080 | 3.030 | 3.080 | 3.080 | 22,400 |
| 2024-04-29 | 3.100 | 3.110 | 3.040 | 3.040 | 3.040 | 95,800 |
| 2024-04-26 | 3.070 | 3.100 | 3.070 | 3.090 | 3.090 | 53,600 |
| 2024-04-25 | 3.040 | 3.080 | 3.040 | 3.060 | 3.060 | 59,000 |
| 2024-04-24 | 3.010 | 3.030 | 3.010 | 3.030 | 3.030 | 29,000 |
| 2024-04-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2024-04-22 | 2.980 | 2.990 | 2.970 | 2.990 | 2.990 | 15,800 |
| 2024-04-19 | 3.060 | 3.060 | 2.940 | 2.980 | 2.980 | 107,700 |
| 2024-04-18 | 3.070 | 3.070 | 3.060 | 3.060 | 3.060 | 23,500 |
| 2024-04-17 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 16,000 |
| 2024-04-16 | 3.100 | 3.100 | 3.020 | 3.060 | 3.060 | 50,100 |
| 2024-04-15 | 3.120 | 3.120 | 3.110 | 3.110 | 3.110 | 31,200 |
| 2024-04-12 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 61,600 |
| 2024-04-09 | 3.110 | 3.120 | 3.100 | 3.120 | 3.120 | 41,900 |
| 2024-04-08 | 3.090 | 3.110 | 3.090 | 3.110 | 3.110 | 51,500 |
| 2024-04-05 | 3.090 | 3.090 | 3.080 | 3.090 | 3.090 | 15,000 |
| 2024-04-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,000 |
| 2024-04-03 | 3.090 | 3.110 | 3.090 | 3.090 | 3.090 | 35,300 |
| 2024-04-02 | 3.080 | 3.100 | 3.060 | 3.100 | 3.100 | 45,000 |
| 2024-04-01 | 3.090 | 3.100 | 3.080 | 3.080 | 3.080 | 53,600 |
| 2024-03-29 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 10,100 |
| 2024-03-27 | 3.100 | 3.100 | 3.090 | 3.100 | 3.100 | 26,200 |
| 2024-03-26 | 3.110 | 3.120 | 3.090 | 3.100 | 3.100 | 31,200 |
| 2024-03-25 | 3.090 | 3.130 | 3.080 | 3.130 | 3.130 | 62,800 |
| 2024-03-22 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 81,000 |
| 2024-03-21 | 2.950 | 3.050 | 2.950 | 3.050 | 3.050 | 280,700 |
| 2024-03-20 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 9,000 |
| 2024-03-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 14,900 |
| 2024-03-18 | 2.930 | 2.970 | 2.930 | 2.960 | 2.960 | 64,000 |
| 2024-03-15 | 2.950 | 2.970 | 2.900 | 2.930 | 2.930 | 65,000 |
| 2024-03-14 | 2.930 | 2.950 | 2.930 | 2.950 | 2.950 | 3,200 |
| 2024-03-13 | 2.920 | 2.980 | 2.910 | 2.960 | 2.960 | 114,900 |
| 2024-03-12 | 2.940 | 2.940 | 2.900 | 2.920 | 2.920 | 17,600 |
| 2024-03-11 | 2.860 | 2.930 | 2.860 | 2.930 | 2.930 | 178,700 |
| 2024-03-08 | 2.830 | 2.860 | 2.830 | 2.860 | 2.860 | 34,800 |
| 2024-03-07 | 2.820 | 2.830 | 2.820 | 2.830 | 2.830 | 11,200 |
| 2024-03-06 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 8,200 |
| 2024-03-05 | 2.890 | 2.900 | 2.850 | 2.850 | 2.850 | 25,800 |
| 2024-03-04 | 2.810 | 2.900 | 2.810 | 2.890 | 2.890 | 198,100 |
| 2024-03-01 | 2.810 | 2.810 | 2.810 | 2.810 | 2.810 | 54,200 |
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.