iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	1.900	1.980	1.900	1.980	1.980	2,000
2022-07-20	1.920	1.930	1.920	1.930	1.930	3,000
2022-07-15	1.900	1.900	1.900	1.900	1.900	18,300
2022-07-14	1.920	1.920	1.900	1.900	1.900	30,600
2022-07-13	1.920	1.920	1.920	1.920	1.920	2,000
2022-07-12	1.920	1.920	1.920	1.920	1.920	19,500
2022-07-08	1.960	2.000	1.960	2.000	2.000	1,300
2022-07-07	2.000	2.000	2.000	2.000	2.000	5,000
2022-06-28	2.000	2.000	1.950	2.000	2.000	25,600
2022-06-27	2.000	2.000	2.000	2.000	2.000	1,000
2022-06-23	1.980	1.980	1.980	1.980	1.980	1,000
2022-06-21	1.980	1.980	1.960	1.980	1.980	4,400
2022-06-20	1.950	1.980	1.920	1.980	1.980	21,000
2022-06-17	1.980	1.980	1.980	1.980	1.980	5,000
2022-06-16	1.970	1.980	1.960	1.980	1.980	3,000
2022-06-15	2.000	2.000	1.960	2.000	2.000	12,000
2022-06-14	2.000	2.000	2.000	2.000	2.000	5,000
2022-06-13	2.000	2.000	1.990	2.000	2.000	10,000
2022-06-10	2.010	2.010	1.980	2.010	2.010	34,000
2022-06-09	2.040	2.040	2.040	2.040	2.040	4,000
2022-06-08	2.040	2.040	2.040	2.040	2.040	4,000
2022-06-07	2.070	2.080	2.070	2.080	2.080	6,000
2022-06-02	2.050	2.050	2.050	2.050	2.050	200
2022-05-31	2.070	2.080	2.070	2.080	2.080	30,000
2022-05-30	2.070	2.070	2.070	2.070	2.070	19,400
2022-05-27	2.060	2.070	2.030	2.070	2.070	25,700
2022-05-26	2.030	2.030	2.030	2.030	2.030	100
2022-05-24	2.090	2.100	2.050	2.050	2.050	8,000
2022-05-23	2.110	2.110	2.030	2.030	2.030	12,000
2022-05-20	2.000	2.110	2.000	2.110	2.110	4,200
2022-05-19	2.050	2.050	2.050	2.050	2.050	2,000
2022-05-18	2.030	2.070	2.030	2.070	2.070	43,500
2022-05-17	2.000	2.050	2.000	2.050	2.050	28,800
2022-05-13	2.000	2.000	2.000	2.000	2.000	14,000
2022-05-11	2.010	2.010	1.980	2.010	2.010	10,100
2022-05-10	2.020	2.020	2.010	2.010	2.010	15,400
2022-05-09	2.100	2.100	2.040	2.040	2.040	2,000
2022-05-06	2.150	2.150	2.150	2.150	2.150	1,000
2022-04-29	2.180	2.180	2.150	2.170	2.170	51,600
2022-04-28	2.170	2.190	2.150	2.190	2.190	66,000
2022-04-27	2.140	2.180	2.100	2.180	2.180	147,200
2022-04-26	2.080	2.150	2.080	2.150	2.150	43,600
2022-04-25	2.050	2.080	2.050	2.080	2.080	6,000
2022-04-21	2.160	2.160	2.130	2.130	2.130	9,000
2022-04-15	2.150	2.150	2.130	2.130	2.130	11,600
2022-04-14	2.180	2.180	2.150	2.150	2.150	13,500
2022-04-12	2.180	2.200	2.180	2.200	2.200	21,500
2022-04-11	2.150	2.200	2.150	2.200	2.200	24,400
2022-04-08	2.190	2.190	2.190	2.190	2.190	2,000
2022-04-07	2.150	2.190	2.150	2.190	2.190	114,800
2022-04-06	2.060	2.150	2.060	2.150	2.150	600
2022-04-05	2.150	2.150	2.150	2.150	2.150	400
2022-04-04	2.150	2.150	2.150	2.150	2.150	1,000
2022-03-31	2.080	2.100	2.070	2.100	2.100	18,900
2022-03-30	2.040	2.080	2.040	2.080	2.080	55,400
2022-03-29	2.010	2.020	1.990	2.020	2.020	140,700
2022-03-28	1.990	1.990	1.990	1.990	1.990	2,000
2022-03-25	1.970	1.970	1.970	1.970	1.970	2,000
2022-03-24	1.960	1.960	1.960	1.960	1.960	2,000
2022-03-23	1.940	1.940	1.940	1.940	1.940	10,000

← NewerPage 18 of 20 · 1,181 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.