iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	2.840	2.840	2.800	2.800	2.800	9,100
2023-09-04	2.790	2.880	2.790	2.810	2.810	28,200
2023-09-01	2.800	2.800	2.790	2.790	2.790	14,000
2023-08-30	2.790	2.800	2.780	2.800	2.800	49,700
2023-08-29	2.800	2.810	2.800	2.800	2.800	3,900
2023-08-28	2.740	2.830	2.740	2.800	2.800	133,700
2023-08-25	2.760	2.760	2.720	2.720	2.720	81,100
2023-08-24	2.830	2.830	2.770	2.790	2.790	67,400
2023-08-23	2.890	2.890	2.850	2.850	2.850	53,500
2023-08-22	2.940	2.940	2.890	2.910	2.910	110,400
2023-08-21	2.850	2.930	2.850	2.930	2.930	192,800
2023-08-18	2.780	2.860	2.770	2.840	2.840	204,000
2023-08-17	2.820	2.820	2.790	2.800	2.800	75,800
2023-08-16	2.790	2.860	2.740	2.810	2.810	433,000
2023-08-15	2.570	2.780	2.570	2.780	2.780	384,000
2023-08-14	2.520	2.580	2.500	2.570	2.570	120,700
2023-08-11	2.480	2.500	2.470	2.500	2.500	130,600
2023-08-10	2.460	2.490	2.450	2.460	2.460	146,000
2023-08-09	2.460	2.460	2.460	2.460	2.460	9,300
2023-08-08	2.460	2.480	2.460	2.460	2.460	19,100
2023-08-07	2.380	2.460	2.380	2.460	2.460	115,800
2023-08-04	2.370	2.370	2.370	2.370	2.370	0
2023-08-03	2.370	2.370	2.360	2.370	2.370	25,500
2023-08-02	2.330	2.330	2.330	2.330	2.330	30,600
2023-08-01	2.330	2.330	2.330	2.330	2.330	21,300
2023-07-31	2.330	2.330	2.330	2.330	2.330	57,700
2023-07-28	2.320	2.330	2.320	2.330	2.330	21,000
2023-07-27	2.320	2.320	2.320	2.320	2.320	13,500
2023-07-26	2.300	2.320	2.300	2.320	2.320	12,000
2023-07-25	2.270	2.270	2.270	2.270	2.270	39,700
2023-07-24	2.240	2.270	2.240	2.270	2.270	7,600
2023-07-21	2.240	2.260	2.240	2.250	2.250	29,500
2023-07-20	2.200	2.250	2.200	2.250	2.250	47,000
2023-07-18	2.210	2.210	2.210	2.210	2.210	63,000
2023-07-17	2.210	2.230	2.200	2.210	2.210	82,000
2023-07-14	2.230	2.230	2.200	2.220	2.220	23,400
2023-07-13	2.220	2.220	2.220	2.220	2.220	6,900
2023-07-12	2.220	2.220	2.220	2.220	2.220	24,900
2023-07-11	2.220	2.220	2.220	2.220	2.220	270,700
2023-07-10	2.180	2.220	2.180	2.220	2.220	55,800
2023-07-07	2.170	2.170	2.160	2.170	2.170	47,000
2023-07-06	2.190	2.190	2.160	2.170	2.170	26,600
2023-07-05	2.080	2.080	2.080	2.080	2.080	29,500
2023-07-04	2.080	2.080	2.080	2.080	2.080	35,200
2023-07-03	2.080	2.080	2.080	2.080	2.080	88,200
2023-06-30	2.060	2.080	2.050	2.080	2.080	66,200
2023-06-28	2.050	2.060	2.040	2.060	2.060	85,400
2023-06-27	2.040	2.040	2.040	2.040	2.040	500
2023-06-26	2.040	2.040	2.040	2.040	2.040	34,000
2023-06-23	2.060	2.060	2.040	2.040	2.040	82,000
2023-06-22	2.050	2.060	2.040	2.060	2.060	39,000
2023-06-21	2.050	2.060	2.040	2.060	2.060	59,500
2023-06-20	2.050	2.050	2.050	2.050	2.050	20,000
2023-06-19	2.050	2.060	2.050	2.060	2.060	11,500
2023-06-16	2.050	2.070	2.040	2.070	2.070	53,000
2023-06-15	2.060	2.060	2.060	2.060	2.060	0
2023-06-14	2.040	2.060	2.020	2.060	2.060	128,000
2023-06-13	2.050	2.060	2.040	2.040	2.040	64,000
2023-06-12	2.050	2.070	2.050	2.070	2.070	56,000
2023-06-09	2.050	2.050	2.050	2.050	2.050	4,000

← NewerPage 14 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.