iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.460	2.460	2.460	2.460	2.460	0
2026-04-30	2.460	2.470	2.460	2.460	2.460	18,100
2026-04-29	2.470	2.470	2.460	2.470	2.470	13,500
2026-04-28	2.470	2.500	2.460	2.500	2.500	10,500
2026-04-27	2.480	2.480	2.460	2.470	2.470	28,300
2026-04-24	2.460	2.490	2.460	2.480	2.480	31,000
2026-04-23	2.430	2.460	2.430	2.460	2.460	55,600
2026-04-22	2.400	2.430	2.400	2.430	2.430	13,800
2026-04-21	2.380	2.420	2.380	2.400	2.400	23,800
2026-04-20	2.400	2.400	2.380	2.380	2.380	20,600
2026-04-17	2.380	2.380	2.380	2.380	2.380	2,000
2026-04-16	2.400	2.400	2.380	2.380	2.380	74,900
2026-04-15	2.380	2.380	2.350	2.350	2.350	61,000
2026-04-14	2.350	2.350	2.350	2.350	2.350	0
2026-04-13	2.360	2.360	2.320	2.350	2.350	27,000
2026-04-10	2.360	2.370	2.360	2.360	2.360	40,500
2026-04-09	2.360	2.360	2.360	2.360	2.360	0
2026-04-08	2.360	2.400	2.340	2.360	2.360	72,700
2026-04-07	2.370	2.370	2.350	2.350	2.350	52,000
2026-04-06	2.380	2.380	2.360	2.360	2.360	22,900
2026-04-03	2.370	2.380	2.370	2.380	2.380	14,200
2026-04-02	2.380	2.380	2.370	2.370	2.370	25,300
2026-04-01	2.400	2.400	2.380	2.380	2.380	6,100
2026-03-31	2.400	2.400	2.370	2.390	2.390	83,200
2026-03-30	2.400	2.400	2.380	2.400	2.400	19,400
2026-03-27	2.400	2.400	2.400	2.400	2.400	27,000
2026-03-26	2.410	2.420	2.390	2.400	2.400	84,600
2026-03-25	2.400	2.410	2.400	2.400	2.400	33,100
2026-03-24	2.470	2.480	2.400	2.400	2.400	228,200
2026-03-20	2.480	2.480	2.480	2.480	2.480	0
2026-03-19	2.490	2.490	2.470	2.480	2.480	17,400
2026-03-18	2.500	2.500	2.500	2.500	2.500	119,200
2026-03-17	2.500	2.500	2.500	2.500	2.500	133,900
2026-03-16	2.510	2.510	2.500	2.500	2.500	12,900
2026-03-13	2.520	2.520	2.520	2.520	2.520	10,000
2026-03-12	2.530	2.530	2.530	2.530	2.530	10,000
2026-03-11	2.540	2.540	2.540	2.540	2.540	0
2026-03-10	2.500	2.540	2.500	2.540	2.540	40,400
2026-03-09	2.530	2.530	2.400	2.530	2.530	62,300
2026-03-06	2.550	2.550	2.530	2.540	2.540	43,300
2026-03-05	2.600	2.600	2.550	2.560	2.560	78,600
2026-03-04	2.570	2.610	2.570	2.610	2.610	7,000
2026-03-03	2.590	2.590	2.570	2.570	2.570	22,600
2026-03-02	2.590	2.590	2.570	2.570	2.570	37,200
2026-02-27	2.620	2.620	2.620	2.620	2.620	0
2026-02-26	2.590	2.620	2.580	2.620	2.620	12,900
2026-02-25	2.600	2.600	2.600	2.600	2.600	61,000
2026-02-24	2.600	2.600	2.600	2.600	2.600	60,800
2026-02-23	2.610	2.610	2.600	2.610	2.610	21,400
2026-02-20	2.620	2.620	2.600	2.620	2.620	23,100
2026-02-19	2.620	2.620	2.620	2.620	2.620	0
2026-02-16	2.620	2.620	2.620	2.620	2.620	15,000
2026-02-13	2.620	2.620	2.620	2.620	2.620	5,600
2026-02-12	2.610	2.620	2.610	2.610	2.610	28,600
2026-02-11	2.610	2.610	2.600	2.600	2.600	1,000
2026-02-10	2.610	2.620	2.600	2.620	2.620	17,300
2026-02-09	2.610	2.610	2.610	2.610	2.610	17,000
2026-02-06	2.600	2.620	2.590	2.620	2.620	23,800
2026-02-05	2.600	2.600	2.590	2.590	2.590	23,000
2026-02-04	2.600	2.610	2.590	2.600	2.600	361,900

← NewerPage 3 of 20 · 1,179 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.