iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.710	2.730	2.710	2.720	2.720	11,000
2023-11-29	2.720	2.720	2.700	2.700	2.700	6,000
2023-11-28	2.660	2.730	2.660	2.720	2.720	58,100
2023-11-27	2.650	2.650	2.600	2.650	2.650	22,900
2023-11-24	2.660	2.670	2.650	2.650	2.650	21,600
2023-11-23	2.660	2.660	2.650	2.660	2.660	3,000
2023-11-22	2.650	2.670	2.650	2.650	2.650	37,000
2023-11-21	2.650	2.660	2.630	2.640	2.640	83,500
2023-11-20	2.680	2.680	2.650	2.650	2.650	31,600
2023-11-17	2.680	2.700	2.630	2.700	2.700	55,300
2023-11-16	2.680	2.680	2.680	2.680	2.680	12,200
2023-11-15	2.680	2.700	2.680	2.680	2.680	14,900
2023-11-14	2.690	2.690	2.670	2.680	2.680	27,500
2023-11-10	2.720	2.720	2.700	2.700	2.700	8,000
2023-11-09	2.700	2.720	2.690	2.720	2.720	9,500
2023-11-08	2.740	2.740	2.700	2.700	2.700	30,000
2023-11-07	2.780	2.780	2.740	2.740	2.740	67,100
2023-11-06	2.780	2.780	2.760	2.780	2.780	69,800
2023-11-03	2.780	2.780	2.750	2.780	2.780	61,900
2023-11-02	2.790	2.790	2.780	2.790	2.790	9,500
2023-11-01	2.780	2.780	2.780	2.780	2.780	3,000
2023-10-31	2.770	2.790	2.750	2.790	2.790	39,800
2023-10-30	2.770	2.770	2.750	2.750	2.750	16,600
2023-10-27	2.740	2.770	2.730	2.770	2.770	28,800
2023-10-26	2.790	2.790	2.690	2.750	2.750	93,300
2023-10-25	2.770	2.790	2.750	2.790	2.790	44,700
2023-10-24	2.760	2.770	2.740	2.770	2.770	28,100
2023-10-23	2.760	2.780	2.760	2.760	2.760	63,900
2023-10-20	2.720	2.750	2.720	2.750	2.750	140,700
2023-10-19	2.780	2.780	2.700	2.720	2.720	43,400
2023-10-18	2.680	2.800	2.680	2.800	2.800	178,400
2023-10-17	2.670	2.680	2.670	2.680	2.680	6,200
2023-10-16	2.680	2.680	2.680	2.680	2.680	2,000
2023-10-13	2.680	2.690	2.680	2.680	2.680	14,100
2023-10-12	2.630	2.680	2.630	2.680	2.680	152,300
2023-10-11	2.560	2.620	2.560	2.620	2.620	66,400
2023-10-10	2.540	2.560	2.520	2.560	2.560	53,500
2023-10-09	2.530	2.550	2.530	2.540	2.540	19,900
2023-10-06	2.590	2.590	2.480	2.530	2.530	146,300
2023-10-05	2.630	2.630	2.580	2.590	2.590	50,000
2023-10-04	2.640	2.640	2.560	2.640	2.640	93,400
2023-10-03	2.640	2.640	2.630	2.640	2.640	48,000
2023-10-02	2.650	2.680	2.640	2.640	2.640	86,100
2023-09-29	2.730	2.730	2.640	2.640	2.640	43,700
2023-09-27	2.730	2.730	2.710	2.710	2.710	5,000
2023-09-26	2.720	2.730	2.710	2.730	2.730	5,000
2023-09-25	2.720	2.730	2.710	2.710	2.710	17,900
2023-09-22	2.710	2.710	2.700	2.710	2.710	18,200
2023-09-21	2.750	2.750	2.710	2.710	2.710	9,000
2023-09-20	2.750	2.790	2.750	2.780	2.780	37,800
2023-09-19	2.720	2.750	2.720	2.750	2.750	32,400
2023-09-18	2.730	2.730	2.690	2.700	2.700	15,600
2023-09-15	2.760	2.760	2.700	2.700	2.700	17,000
2023-09-14	2.670	2.770	2.670	2.770	2.770	87,300
2023-09-13	2.650	2.700	2.590	2.690	2.690	33,700
2023-09-12	2.680	2.700	2.650	2.700	2.700	21,800
2023-09-11	2.760	2.760	2.700	2.710	2.710	17,000
2023-09-08	2.780	2.780	2.780	2.780	2.780	4,900
2023-09-07	2.790	2.790	2.780	2.780	2.780	36,300
2023-09-06	2.800	2.800	2.790	2.790	2.790	7,000

← NewerPage 13 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.