iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.600	2.610	2.590	2.600	2.600	361,900
2026-02-03	2.650	2.650	2.590	2.600	2.600	127,700
2026-01-30	2.620	2.650	2.620	2.640	2.640	53,300
2026-01-29	2.620	2.650	2.600	2.610	2.610	371,700
2026-01-28	2.600	2.620	2.600	2.620	2.620	10,600
2026-01-27	2.620	2.620	2.620	2.620	2.620	19,100
2026-01-26	2.630	2.650	2.600	2.600	2.600	663,600
2026-01-23	2.620	2.630	2.620	2.630	2.630	33,400
2026-01-22	2.610	2.620	2.610	2.620	2.620	8,000
2026-01-21	2.600	2.600	2.600	2.600	2.600	9,000
2026-01-20	2.640	2.640	2.590	2.610	2.610	74,100
2026-01-19	2.610	2.640	2.600	2.640	2.640	26,100
2026-01-16	2.660	2.660	2.600	2.600	2.600	151,100
2026-01-15	2.610	2.620	2.590	2.620	2.620	82,000
2026-01-14	2.610	2.610	2.600	2.610	2.610	76,800
2026-01-13	2.600	2.610	2.570	2.610	2.610	41,100
2026-01-12	2.580	2.600	2.570	2.600	2.600	121,800
2026-01-09	2.580	2.600	2.580	2.580	2.580	20,300
2026-01-08	2.610	2.610	2.580	2.600	2.600	17,500
2026-01-07	2.580	2.580	2.550	2.570	2.570	115,800
2026-01-06	2.620	2.630	2.560	2.570	2.570	81,600
2026-01-05	2.620	2.630	2.620	2.620	2.620	8,600
2026-01-02	2.600	2.620	2.580	2.620	2.620	20,100
2026-01-01	2.600	2.600	2.600	2.600	2.600	0
2025-12-31	2.600	2.600	2.600	2.600	2.600	200
2025-12-30	2.620	2.620	2.620	2.620	2.620	400
2025-12-29	2.620	2.620	2.580	2.620	2.620	16,800
2025-12-26	2.620	2.630	2.620	2.630	2.630	2,800
2025-12-25	2.590	2.590	2.590	2.590	2.590	0
2025-12-24	2.570	2.590	2.570	2.590	2.590	14,300
2025-12-23	2.590	2.590	2.580	2.590	2.590	25,400
2025-12-22	2.610	2.610	2.590	2.600	2.600	9,000
2025-12-19	2.590	2.600	2.590	2.600	2.600	8,500
2025-12-18	2.600	2.600	2.580	2.580	2.580	23,000
2025-12-17	2.590	2.590	2.590	2.590	2.590	2,800
2025-12-16	2.630	2.630	2.600	2.600	2.600	8,600
2025-12-15	2.620	2.630	2.620	2.630	2.630	2,400
2025-12-12	2.590	2.630	2.590	2.620	2.620	8,100
2025-12-11	2.590	2.630	2.590	2.630	2.630	2,100
2025-12-10	2.590	2.590	2.590	2.590	2.590	3,500
2025-12-09	2.570	2.570	2.570	2.570	2.570	1,500
2025-12-08	2.590	2.590	2.570	2.570	2.570	12,000
2025-12-05	2.570	2.590	2.570	2.580	2.580	16,000
2025-12-04	2.610	2.610	2.580	2.580	2.580	79,600
2025-12-03	2.590	2.620	2.590	2.620	2.620	1,100
2025-12-02	2.590	2.650	2.570	2.570	2.570	27,300
2025-12-01	2.660	2.660	2.590	2.590	2.590	11,000
2025-11-28	2.630	2.660	2.620	2.660	2.660	100,000
2025-11-27	2.600	2.620	2.570	2.570	2.570	64,400
2025-11-26	2.570	2.620	2.570	2.620	2.620	800
2025-11-25	2.600	2.600	2.570	2.570	2.570	82,300
2025-11-24	2.610	2.610	2.600	2.600	2.600	47,700
2025-11-21	2.650	2.650	2.600	2.600	2.600	5,500
2025-11-20	2.600	2.650	2.600	2.650	2.650	24,400
2025-11-19	2.600	2.600	2.580	2.600	2.600	24,800
2025-11-18	2.650	2.650	2.600	2.600	2.600	18,300
2025-11-17	2.640	2.650	2.640	2.650	2.650	7,100
2025-11-14	2.640	2.650	2.620	2.650	2.650	25,300
2025-11-13	2.660	2.660	2.620	2.650	2.650	42,400
2025-11-12	2.640	2.660	2.630	2.660	2.660	15,000

← NewerPage 4 of 20 · 1,178 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.