iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	1.950	1.950	1.930	1.930	1.930	67,600
2022-03-21	1.940	1.960	1.940	1.950	1.950	22,100
2022-03-18	1.970	1.970	1.970	1.970	1.970	200
2022-03-17	1.970	1.970	1.950	1.960	1.960	32,000
2022-03-16	1.950	1.950	1.950	1.950	1.950	10,500
2022-03-15	1.950	1.950	1.950	1.950	1.950	45,500
2022-03-14	1.970	1.970	1.950	1.950	1.950	76,500
2022-03-11	1.980	1.980	1.970	1.970	1.970	23,000
2022-03-10	1.980	1.980	1.980	1.980	1.980	12,400
2022-03-09	1.980	1.980	1.980	1.980	1.980	15,000
2022-03-08	1.990	1.990	1.970	1.970	1.970	100,700
2022-03-07	2.010	2.010	1.990	1.990	1.990	63,500
2022-03-04	2.020	2.020	2.010	2.010	2.010	86,500
2022-03-03	2.020	2.020	2.020	2.020	2.020	16,100
2022-03-02	2.010	2.020	2.000	2.020	2.020	24,000
2022-03-01	2.020	2.020	2.020	2.020	2.020	4,000
2022-02-25	2.040	2.050	2.040	2.050	2.050	10,000
2022-02-24	2.010	2.010	2.000	2.010	2.010	63,300
2022-02-23	2.020	2.020	2.010	2.010	2.010	10,000
2022-02-22	2.010	2.010	2.010	2.010	2.010	10,000
2022-02-21	2.030	2.030	2.020	2.020	2.020	15,300
2022-02-18	2.040	2.050	2.040	2.050	2.050	31,300
2022-02-17	2.030	2.040	2.030	2.030	2.030	63,700
2022-02-16	2.030	2.030	2.030	2.030	2.030	12,000
2022-02-14	2.040	2.040	2.030	2.030	2.030	33,500
2022-02-11	2.040	2.040	2.040	2.040	2.040	86,400
2022-02-10	2.050	2.060	2.020	2.020	2.020	28,000
2022-02-09	2.050	2.050	2.050	2.050	2.050	2,000
2022-02-08	2.050	2.050	2.050	2.050	2.050	5,000
2022-02-07	2.010	2.010	1.990	2.000	2.000	21,900
2022-02-04	2.020	2.020	2.010	2.010	2.010	7,000
2022-01-31	2.010	2.010	2.010	2.010	2.010	5,000
2022-01-28	2.020	2.030	2.020	2.020	2.020	90,000
2022-01-27	2.050	2.050	2.020	2.020	2.020	5,900
2022-01-25	2.070	2.070	2.050	2.050	2.050	7,000
2022-01-24	2.070	2.080	2.070	2.080	2.080	15,000
2022-01-21	2.070	2.070	2.070	2.070	2.070	11,000
2022-01-20	2.070	2.100	2.070	2.070	2.070	7,000
2022-01-19	2.100	2.100	2.100	2.100	2.100	5,000
2022-01-17	2.100	2.100	2.080	2.100	2.100	23,200
2022-01-14	2.160	2.190	2.110	2.110	2.110	35,200
2022-01-13	2.180	2.180	2.150	2.150	2.150	23,400
2022-01-12	2.190	2.200	2.180	2.180	2.180	17,400
2022-01-11	2.180	2.180	2.180	2.180	2.180	2,600
2022-01-10	2.200	2.200	2.200	2.200	2.200	20,000
2022-01-07	2.230	2.230	2.200	2.230	2.230	17,100
2022-01-06	2.240	2.240	2.240	2.240	2.240	4,900
2022-01-05	2.250	2.250	2.240	2.240	2.240	14,400
2022-01-04	2.230	2.250	2.230	2.250	2.250	11,100
2022-01-03	2.240	2.240	2.220	2.220	2.220	1,500
2021-12-31	2.240	2.240	2.240	2.240	2.240	15,000
2021-12-30	2.220	2.250	2.220	2.250	2.250	55,000
2021-12-29	2.230	2.230	2.200	2.230	2.230	20,000
2021-12-28	2.150	2.150	2.150	2.150	2.150	3,000
2021-12-27	2.140	2.140	2.140	2.140	2.140	2,000
2021-12-24	2.200	2.200	2.130	2.200	2.200	12,800
2021-12-21	2.160	2.170	2.150	2.160	2.160	356,000
2021-12-20	2.130	2.140	2.110	2.140	2.140	89,000
2021-12-17	2.230	2.230	2.140	2.140	2.140	177,600
2021-12-16	2.410	2.440	2.400	2.430	2.430	372,700

← NewerPage 19 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.