iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	2.020	2.020	1.990	1.990	1.990	5,100
2022-11-16	2.040	2.040	2.010	2.010	2.010	17,700
2022-11-15	2.020	2.040	2.010	2.040	2.040	3,000
2022-11-14	2.020	2.050	2.010	2.040	2.040	107,000
2022-11-11	1.980	2.030	1.970	2.030	2.030	34,100
2022-11-10	1.960	1.980	1.960	1.980	1.980	15,100
2022-11-09	2.000	2.000	2.000	2.000	2.000	3,100
2022-11-07	2.000	2.000	1.950	1.990	1.990	34,300
2022-11-04	1.910	1.990	1.910	1.990	1.990	100,200
2022-11-03	1.930	1.930	1.910	1.920	1.920	39,100
2022-11-02	1.940	1.940	1.930	1.930	1.930	28,500
2022-11-01	1.950	1.950	1.950	1.950	1.950	5,000
2022-10-28	1.940	1.940	1.940	1.940	1.940	5,100
2022-10-26	1.940	1.940	1.940	1.940	1.940	5,700
2022-10-25	1.930	1.940	1.910	1.940	1.940	80,600
2022-10-21	1.970	1.970	1.960	1.960	1.960	3,000
2022-10-19	1.960	1.960	1.960	1.960	1.960	2,000
2022-10-18	1.970	1.970	1.910	1.970	1.970	14,900
2022-10-17	1.970	1.970	1.970	1.970	1.970	500
2022-10-14	1.940	1.960	1.940	1.960	1.960	2,000
2022-10-13	1.940	1.940	1.930	1.940	1.940	5,000
2022-10-12	1.950	1.950	1.950	1.950	1.950	100
2022-10-11	1.950	1.950	1.940	1.940	1.940	4,300
2022-10-07	1.970	1.970	1.970	1.970	1.970	4,100
2022-10-06	1.910	1.970	1.900	1.970	1.970	23,000
2022-10-05	1.920	1.940	1.920	1.940	1.940	10,000
2022-10-04	1.920	1.920	1.910	1.920	1.920	13,000
2022-10-03	1.920	1.920	1.920	1.920	1.920	2,500
2022-09-29	1.920	1.970	1.920	1.970	1.970	20,000
2022-09-26	1.910	1.910	1.910	1.910	1.910	4,800
2022-09-23	1.920	1.920	1.900	1.900	1.900	20,000
2022-09-22	1.950	1.990	1.930	1.930	1.930	6,000
2022-09-21	1.930	1.930	1.900	1.930	1.930	15,000
2022-09-20	1.930	1.930	1.930	1.930	1.930	2,000
2022-09-19	1.950	1.950	1.950	1.950	1.950	6,000
2022-09-15	1.950	1.950	1.950	1.950	1.950	5,100
2022-09-14	1.940	1.950	1.940	1.950	1.950	10,000
2022-09-09	1.940	1.940	1.940	1.940	1.940	1,000
2022-09-05	1.930	1.930	1.930	1.930	1.930	1,000
2022-09-02	1.940	1.940	1.940	1.940	1.940	2,900
2022-08-29	1.980	1.980	1.940	1.940	1.940	2,400
2022-08-26	1.970	2.000	1.970	2.000	2.000	23,000
2022-08-23	1.970	1.970	1.970	1.970	1.970	500
2022-08-22	1.980	1.980	1.960	1.960	1.960	12,000
2022-08-18	2.000	2.000	2.000	2.000	2.000	3,000
2022-08-17	2.000	2.000	2.000	2.000	2.000	5,000
2022-08-12	1.980	1.980	1.980	1.980	1.980	14,000
2022-08-11	1.970	1.970	1.970	1.970	1.970	1,000
2022-08-09	1.980	1.980	1.970	1.970	1.970	4,000
2022-08-08	1.980	2.000	1.980	2.000	2.000	2,800
2022-08-05	2.020	2.020	1.980	1.980	1.980	4,000
2022-08-04	2.030	2.030	2.030	2.030	2.030	1,000
2022-08-03	2.020	2.020	2.020	2.020	2.020	3,000
2022-08-02	2.000	2.020	1.980	2.020	2.020	4,100
2022-08-01	1.980	2.030	1.980	2.030	2.030	5,500
2022-07-29	1.990	2.050	1.990	2.050	2.050	39,000
2022-07-28	1.920	2.000	1.920	2.000	2.000	13,000
2022-07-27	1.990	2.000	1.990	2.000	2.000	10,000
2022-07-26	1.870	1.980	1.870	1.980	1.980	19,000
2022-07-21	1.900	1.980	1.900	1.980	1.980	2,000

← NewerPage 17 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.