iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	2.830	2.840	2.820	2.820	2.820	11,500
2024-02-28	2.830	2.850	2.810	2.820	2.820	141,700
2024-02-27	2.810	2.830	2.810	2.830	2.830	91,800
2024-02-26	2.810	2.830	2.800	2.810	2.810	45,700
2024-02-23	2.830	2.830	2.800	2.810	2.810	36,900
2024-02-22	2.830	2.830	2.800	2.820	2.820	57,400
2024-02-21	2.830	2.840	2.810	2.810	2.810	47,400
2024-02-20	2.830	2.830	2.820	2.820	2.820	35,500
2024-02-19	2.820	2.830	2.820	2.830	2.830	2,000
2024-02-16	2.840	2.840	2.820	2.830	2.830	35,900
2024-02-15	2.830	2.840	2.830	2.840	2.840	31,700
2024-02-14	2.830	2.830	2.830	2.830	2.830	1,000
2024-02-13	2.840	2.840	2.810	2.830	2.830	16,100
2024-02-09	2.830	2.840	2.830	2.840	2.840	27,000
2024-02-08	2.830	2.830	2.820	2.820	2.820	12,000
2024-02-07	2.840	2.840	2.840	2.840	2.840	2,000
2024-02-06	2.800	2.840	2.790	2.840	2.840	31,100
2024-02-05	2.830	2.830	2.800	2.800	2.800	10,600
2024-02-02	2.840	2.840	2.840	2.840	2.840	300
2024-01-31	2.840	2.850	2.820	2.850	2.850	65,500
2024-01-30	2.830	2.830	2.810	2.820	2.820	24,500
2024-01-29	2.840	2.900	2.840	2.840	2.840	182,600
2024-01-26	2.790	2.860	2.790	2.840	2.840	85,300
2024-01-24	2.810	2.810	2.790	2.790	2.790	11,500
2024-01-23	2.830	2.850	2.810	2.810	2.810	42,500
2024-01-22	2.780	2.820	2.780	2.820	2.820	25,000
2024-01-19	2.800	2.800	2.750	2.780	2.780	28,600
2024-01-18	2.780	2.780	2.780	2.780	2.780	72,500
2024-01-17	2.830	2.830	2.780	2.780	2.780	39,000
2024-01-16	2.870	2.870	2.750	2.850	2.850	280,500
2024-01-15	2.820	2.880	2.810	2.880	2.880	137,900
2024-01-12	2.830	2.840	2.810	2.810	2.810	16,200
2024-01-11	2.830	2.840	2.820	2.820	2.820	25,500
2024-01-10	2.830	2.840	2.830	2.840	2.840	52,800
2024-01-09	2.830	2.870	2.830	2.840	2.840	65,000
2024-01-08	2.760	2.830	2.750	2.830	2.830	197,700
2024-01-05	2.770	2.780	2.760	2.780	2.780	6,900
2024-01-04	2.790	2.800	2.760	2.760	2.760	30,000
2024-01-03	2.780	2.780	2.760	2.770	2.770	5,500
2024-01-02	2.800	2.800	2.790	2.790	2.790	11,000
2023-12-29	2.790	2.800	2.760	2.800	2.800	45,300
2023-12-28	2.750	2.800	2.750	2.800	2.800	38,500
2023-12-27	2.760	2.760	2.760	2.760	2.760	13,400
2023-12-26	2.780	2.780	2.730	2.750	2.750	40,100
2023-12-22	2.760	2.770	2.760	2.770	2.770	6,900
2023-12-21	2.770	2.770	2.750	2.750	2.750	10,300
2023-12-20	2.690	2.780	2.690	2.770	2.770	68,700
2023-12-19	2.690	2.690	2.680	2.690	2.690	9,500
2023-12-18	2.700	2.710	2.700	2.700	2.700	4,000
2023-12-15	2.700	2.700	2.700	2.700	2.700	4,500
2023-12-14	2.700	2.700	2.680	2.690	2.690	9,800
2023-12-13	2.690	2.700	2.690	2.700	2.700	3,000
2023-12-12	2.680	2.690	2.680	2.680	2.680	4,300
2023-12-11	2.690	2.690	2.680	2.680	2.680	5,100
2023-12-08	2.680	2.680	2.660	2.680	2.680	12,500
2023-12-07	2.680	2.680	2.680	2.680	2.680	2,000
2023-12-06	2.690	2.690	2.690	2.690	2.690	1,000
2023-12-05	2.710	2.710	2.690	2.690	2.690	5,000
2023-12-04	2.720	2.720	2.710	2.710	2.710	2,600
2023-12-01	2.710	2.720	2.710	2.720	2.720	3,500

← NewerPage 12 of 20 · 1,177 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.