iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	2.420	2.420	2.410	2.420	2.420	271,800
2021-12-14	2.440	2.440	2.390	2.420	2.420	561,700
2021-12-13	2.350	2.420	2.350	2.400	2.400	792,800
2021-12-10	2.360	2.360	2.350	2.360	2.360	22,400
2021-12-09	2.350	2.370	2.350	2.370	2.370	49,100
2021-12-08	2.340	2.360	2.340	2.350	2.350	5,000
2021-12-07	2.350	2.350	2.350	2.350	2.350	10,000
2021-12-06	2.350	2.350	2.340	2.340	2.340	94,000
2021-12-02	2.350	2.360	2.350	2.360	2.360	5,000
2021-12-01	2.360	2.380	2.350	2.350	2.350	72,700
2021-11-30	2.350	2.360	2.350	2.350	2.350	77,000
2021-11-29	2.350	2.360	2.330	2.360	2.360	40,800
2021-11-26	2.370	2.370	2.350	2.370	2.370	65,500
2021-11-25	2.410	2.410	2.380	2.380	2.380	149,900
2021-11-24	2.350	2.400	2.350	2.400	2.400	449,400
2021-11-23	2.400	2.400	2.340	2.350	2.350	301,000
2021-11-22	2.450	2.450	2.410	2.410	2.410	83,100
2021-11-19	2.440	2.490	2.420	2.430	2.430	146,900
2021-11-18	2.350	2.350	2.340	2.350	2.350	8,800
2021-11-17	2.350	2.350	2.350	2.350	2.350	3,000
2021-11-16	2.330	2.330	2.330	2.330	2.330	200
2021-11-15	2.380	2.380	2.380	2.380	2.380	20,000
2021-11-11	2.360	2.360	2.360	2.360	2.360	9,000
2021-11-10	2.360	2.360	2.330	2.330	2.330	7,500
2021-11-09	2.370	2.370	2.360	2.360	2.360	15,000
2021-11-08	2.390	2.390	2.370	2.370	2.370	4,100
2021-11-05	2.390	2.390	2.370	2.370	2.370	8,400
2021-11-03	2.370	2.390	2.370	2.390	2.390	2,200
2021-11-02	2.380	2.390	2.380	2.390	2.390	3,500
2021-11-01	2.370	2.400	2.370	2.400	2.400	26,600
2021-10-29	2.380	2.390	2.380	2.390	2.390	8,500
2021-10-28	2.380	2.400	2.360	2.400	2.400	29,500
2021-10-27	2.400	2.400	2.380	2.400	2.400	15,100
2021-10-26	2.400	2.400	2.390	2.400	2.400	24,700
2021-10-25	2.440	2.440	2.390	2.400	2.400	19,300
2021-10-22	2.440	2.460	2.440	2.450	2.450	19,100
2021-10-21	2.400	2.450	2.400	2.450	2.450	60,400
2021-10-20	2.420	2.420	2.420	2.420	2.420	18,000
2021-10-18	2.440	2.440	2.400	2.420	2.420	68,400
2021-10-15	2.440	2.440	2.420	2.430	2.430	34,300
2021-10-14	2.440	2.440	2.380	2.440	2.440	27,300

← NewerPage 20 of 20 · 1,181 trading days

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.