iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	2.070	2.070	2.060	2.060	2.060	6,000
2023-06-07	2.070	2.080	2.060	2.080	2.080	50,000
2023-06-06	2.050	2.050	2.050	2.050	2.050	5,000
2023-06-02	2.050	2.060	2.040	2.060	2.060	63,500
2023-06-01	2.020	2.070	2.020	2.060	2.060	84,000
2023-05-31	2.040	2.070	2.020	2.060	2.060	135,600
2023-05-30	2.010	2.060	2.000	2.060	2.060	213,500
2023-05-29	2.060	2.060	2.060	2.060	2.060	0
2023-05-26	2.030	2.060	2.030	2.060	2.060	6,000
2023-05-25	2.000	2.050	1.990	2.050	2.050	41,000
2023-05-24	2.040	2.040	1.990	1.990	1.990	36,000
2023-05-23	2.000	2.000	2.000	2.000	2.000	0
2023-05-22	2.000	2.000	2.000	2.000	2.000	300
2023-05-19	2.010	2.080	2.010	2.080	2.080	14,000
2023-05-18	1.960	1.960	1.960	1.960	1.960	24,100
2023-05-17	1.960	1.960	1.960	1.960	1.960	5,000
2023-05-16	1.970	1.970	1.960	1.960	1.960	1,000
2023-05-15	1.980	1.980	1.980	1.980	1.980	9,000
2023-05-12	1.980	2.020	1.980	2.020	2.020	60,000
2023-05-11	1.980	1.990	1.980	1.990	1.990	21,100
2023-05-10	1.990	1.990	1.990	1.990	1.990	12,000
2023-05-09	1.980	1.990	1.980	1.980	1.980	24,800
2023-05-08	1.970	1.980	1.970	1.980	1.980	17,300
2023-05-05	1.960	1.980	1.960	1.980	1.980	42,100
2023-05-03	1.970	1.970	1.970	1.970	1.970	2,000
2023-05-02	1.960	1.960	1.960	1.960	1.960	1,000
2023-04-28	1.960	1.960	1.950	1.950	1.950	1,500
2023-04-27	1.950	1.950	1.950	1.950	1.950	3,600
2023-04-25	2.000	2.000	1.970	1.990	1.990	69,300
2023-04-20	1.990	1.990	1.990	1.990	1.990	30,900
2023-04-19	1.980	1.990	1.980	1.990	1.990	33,000
2023-04-18	1.980	1.980	1.980	1.980	1.980	22,000
2023-04-14	1.970	1.990	1.950	1.980	1.980	119,000
2023-04-13	1.990	1.990	1.970	1.980	1.980	75,400
2023-04-12	1.960	1.990	1.960	1.990	1.990	46,700
2023-04-11	1.990	1.990	1.950	1.980	1.980	86,500
2023-04-10	1.990	1.990	1.960	1.990	1.990	49,400
2023-04-07	1.950	1.990	1.950	1.990	1.990	13,100
2023-04-06	1.980	1.980	1.980	1.980	1.980	2,000
2023-04-05	1.950	1.990	1.950	1.990	1.990	2,000
2023-04-03	1.970	1.980	1.970	1.970	1.970	19,400
2023-03-31	1.960	1.980	1.950	1.950	1.950	31,100
2023-03-30	1.990	1.990	1.960	1.980	1.980	20,100
2023-03-29	1.960	1.960	1.960	1.960	1.960	5,100
2023-03-28	1.990	1.990	1.990	1.990	1.990	3,000
2023-03-27	1.970	1.980	1.970	1.980	1.980	6,000
2023-03-24	1.970	1.970	1.970	1.970	1.970	900
2023-03-22	1.970	1.970	1.970	1.970	1.970	47,000
2023-03-20	1.990	1.990	1.990	1.990	1.990	5,000
2023-03-17	1.980	2.010	1.980	1.980	1.980	16,100
2023-03-16	1.970	1.970	1.970	1.970	1.970	2,000
2023-03-15	1.980	1.980	1.980	1.980	1.980	300
2023-03-14	1.970	1.970	1.970	1.970	1.970	2,000
2023-03-13	1.980	1.980	1.980	1.980	1.980	11,000
2023-03-09	1.980	2.020	1.980	2.020	2.020	4,700
2023-03-08	1.970	2.000	1.970	1.990	1.990	18,600
2023-03-07	1.980	1.980	1.970	1.970	1.970	7,800
2023-03-06	1.970	1.970	1.970	1.970	1.970	1,000
2023-03-03	1.980	2.000	1.980	1.980	1.980	28,400
2023-03-02	1.970	1.970	1.970	1.970	1.970	10,100

← NewerPage 15 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.