iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	1.980	1.990	1.970	1.990	1.990	36,500
2023-02-28	1.990	1.990	1.980	1.980	1.980	9,000
2023-02-27	1.980	2.000	1.980	2.000	2.000	1,300
2023-02-24	2.050	2.050	2.050	2.050	2.050	13,000
2023-02-23	2.050	2.050	2.050	2.050	2.050	15,000
2023-02-22	2.050	2.050	2.050	2.050	2.050	11,300
2023-02-21	2.030	2.050	1.980	2.050	2.050	42,100
2023-02-20	2.040	2.070	2.020	2.070	2.070	14,900
2023-02-17	1.990	2.060	1.990	2.050	2.050	58,700
2023-02-16	2.000	2.000	1.980	1.980	1.980	5,000
2023-02-15	2.000	2.000	2.000	2.000	2.000	12,000
2023-02-14	2.010	2.030	2.000	2.030	2.030	23,100
2023-02-13	2.010	2.010	2.010	2.010	2.010	0
2023-02-10	1.980	2.010	1.980	2.010	2.010	12,700
2023-02-09	2.020	2.020	2.000	2.020	2.020	12,500
2023-02-08	2.000	2.010	2.000	2.010	2.010	44,400
2023-02-07	1.970	2.010	1.970	2.010	2.010	200
2023-02-03	1.980	1.990	1.980	1.990	1.990	2,000
2023-02-02	2.000	2.000	1.970	1.970	1.970	27,000
2023-01-31	1.980	2.010	1.980	1.990	1.990	9,000
2023-01-30	1.970	2.010	1.970	1.970	1.970	9,000
2023-01-27	1.980	2.000	1.970	1.980	1.980	23,800
2023-01-26	1.980	2.010	1.970	1.970	1.970	8,900
2023-01-25	2.000	2.030	1.970	1.970	1.970	12,200
2023-01-20	2.470	2.470	2.470	2.470	2.470	30,000
2023-01-19	2.470	2.470	2.470	2.470	2.470	4,000
2023-01-18	2.470	2.470	2.470	2.470	2.470	0
2023-01-17	2.470	2.470	2.470	2.470	2.470	3,000
2023-01-16	2.470	2.470	2.470	2.470	2.470	1,000
2023-01-12	1.970	1.990	1.970	1.990	1.990	7,000
2023-01-09	1.970	1.970	1.970	1.970	1.970	400
2023-01-06	1.980	1.990	1.970	1.970	1.970	19,000
2023-01-05	1.980	1.980	1.970	1.970	1.970	15,000
2023-01-04	1.980	1.980	1.980	1.980	1.980	10,000
2023-01-03	2.000	2.000	2.000	2.000	2.000	13,500
2022-12-29	1.970	2.000	1.970	2.000	2.000	25,000
2022-12-28	2.000	2.000	2.000	2.000	2.000	100
2022-12-27	1.990	1.990	1.990	1.990	1.990	3,000
2022-12-23	1.970	1.970	1.970	1.970	1.970	10,000
2022-12-22	1.980	1.990	1.980	1.990	1.990	6,100
2022-12-21	1.980	1.980	1.980	1.980	1.980	8,100
2022-12-20	1.980	1.980	1.980	1.980	1.980	5,000
2022-12-19	1.990	1.990	1.980	1.980	1.980	10,800
2022-12-16	1.980	1.990	1.980	1.990	1.990	5,100
2022-12-15	1.980	1.980	1.980	1.980	1.980	15,300
2022-12-14	1.980	1.980	1.980	1.980	1.980	5,000
2022-12-13	1.990	1.990	1.980	1.980	1.980	8,000
2022-12-12	2.000	2.000	2.000	2.000	2.000	17,500
2022-12-09	1.980	2.000	1.980	2.000	2.000	26,000
2022-12-07	1.990	1.990	1.990	1.990	1.990	2,000
2022-12-06	1.980	1.990	1.980	1.990	1.990	37,000
2022-12-05	1.970	1.980	1.960	1.980	1.980	12,200
2022-12-02	1.980	1.980	1.970	1.980	1.980	39,500
2022-12-01	1.990	1.990	1.980	1.980	1.980	32,000
2022-11-30	2.000	2.010	1.990	2.000	2.000	12,500
2022-11-29	2.030	2.030	2.020	2.020	2.020	5,100
2022-11-25	2.030	2.030	2.030	2.030	2.030	100
2022-11-24	2.000	2.030	2.000	2.030	2.030	14,000
2022-11-23	2.000	2.000	2.000	2.000	2.000	5,000
2022-11-21	1.980	2.030	1.910	2.030	2.030	18,500

← NewerPage 16 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.