iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.500	2.500	2.440	2.480	2.480	410,200
2026-07-24	2.450	2.460	2.440	2.450	2.450	397,300
2026-07-23	2.500	2.500	2.450	2.450	2.450	313,900
2026-07-22	2.500	2.500	2.500	2.500	2.500	8,400
2026-07-21	2.480	2.490	2.480	2.490	2.490	44,200
2026-07-20	2.460	2.460	2.460	2.460	2.460	4,200
2026-07-17	2.430	2.430	2.420	2.430	2.430	374,100
2026-07-16	2.450	2.450	2.420	2.430	2.430	296,300
2026-07-15	2.470	2.480	2.440	2.440	2.440	193,900
2026-07-14	2.470	2.470	2.470	2.470	2.470	10,300
2026-07-13	2.490	2.490	2.470	2.470	2.470	42,400
2026-07-10	2.450	2.490	2.450	2.490	2.490	34,400
2026-07-09	2.420	2.450	2.420	2.440	2.440	25,900
2026-07-08	2.420	2.430	2.420	2.420	2.420	21,700
2026-07-07	2.460	2.460	2.400	2.410	2.410	1,600,000
2026-07-06	2.470	2.470	2.430	2.450	2.450	99,200
2026-07-03	2.450	2.500	2.450	2.500	2.500	7,000
2026-07-02	2.480	2.480	2.440	2.440	2.440	22,500
2026-07-01	2.450	2.450	2.430	2.450	2.450	5,000
2026-06-30	2.430	2.450	2.430	2.450	2.450	9,000
2026-06-29	2.430	2.430	2.430	2.430	2.430	1,000
2026-06-26	2.430	2.440	2.400	2.410	2.410	285,200
2026-06-25	2.420	2.430	2.410	2.430	2.430	37,600
2026-06-24	2.450	2.450	2.410	2.420	2.420	314,400
2026-06-23	2.440	2.440	2.430	2.440	2.440	34,600
2026-06-22	2.450	2.480	2.430	2.430	2.430	489,900
2026-06-19	2.510	2.510	2.440	2.450	2.450	495,000
2026-06-18	2.470	2.500	2.460	2.500	2.500	21,100
2026-06-17	2.450	2.450	2.450	2.450	2.450	0
2026-06-16	2.460	2.480	2.440	2.450	2.450	360,200
2026-06-15	2.480	2.480	2.450	2.450	2.450	521,200
2026-06-12	2.510	2.510	2.460	2.460	2.460	48,300
2026-06-11	2.480	2.480	2.480	2.480	2.480	1,000
2026-06-10	2.500	2.550	2.490	2.500	2.500	57,400
2026-06-09	2.500	2.580	2.480	2.550	2.550	48,900
2026-06-08	2.550	2.550	2.470	2.480	2.480	295,200
2026-06-05	2.610	2.610	2.550	2.550	2.550	12,300
2026-06-04	2.610	2.610	2.590	2.610	2.610	10,000
2026-06-03	2.630	2.630	2.590	2.630	2.630	22,900
2026-06-02	2.640	2.640	2.640	2.640	2.640	0
2026-06-01	2.640	2.640	2.640	2.640	2.640	0
2026-05-29	2.620	2.640	2.600	2.640	2.640	84,300
2026-05-28	2.620	2.630	2.600	2.630	2.630	19,300
2026-05-27	2.610	2.610	2.610	2.610	2.610	0
2026-05-26	2.600	2.610	2.600	2.610	2.610	8,100
2026-05-25	2.630	2.630	2.540	2.620	2.620	80,400
2026-05-22	2.590	2.620	2.560	2.620	2.620	78,700
2026-05-21	2.550	2.590	2.550	2.590	2.590	15,500
2026-05-20	2.600	2.600	2.550	2.550	2.550	23,200
2026-05-19	2.550	2.600	2.550	2.600	2.600	55,200
2026-05-18	2.550	2.550	2.550	2.550	2.550	8,000
2026-05-15	2.550	2.550	2.550	2.550	2.550	6,000
2026-05-14	2.530	2.580	2.530	2.550	2.550	90,800
2026-05-13	2.500	2.540	2.500	2.540	2.540	26,600
2026-05-12	2.490	2.500	2.490	2.500	2.500	47,000
2026-05-11	2.480	2.480	2.480	2.480	2.480	5,000
2026-05-08	2.490	2.490	2.480	2.480	2.480	26,600
2026-05-07	2.480	2.490	2.470	2.490	2.490	96,300
2026-05-06	2.460	2.470	2.460	2.470	2.470	66,500
2026-05-05	2.440	2.440	2.440	2.440	2.440	18,000

← NewerPage 2 of 5 · 256 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.