iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.670	2.670	2.640	2.640	2.640	12,100
2025-11-10	2.620	2.630	2.620	2.630	2.630	20,200
2025-11-07	2.630	2.630	2.630	2.630	2.630	29,400
2025-11-06	2.630	2.630	2.630	2.630	2.630	4,600
2025-11-05	2.600	2.660	2.600	2.640	2.640	9,100
2025-11-04	2.680	2.680	2.600	2.610	2.610	209,300
2025-11-03	2.670	2.690	2.670	2.690	2.690	16,500
2025-10-31	2.670	2.670	2.660	2.670	2.670	6,200
2025-10-30	2.660	2.670	2.650	2.660	2.660	40,000
2025-10-29	2.650	2.660	2.640	2.660	2.660	15,400
2025-10-28	2.660	2.660	2.640	2.650	2.650	7,200
2025-10-27	2.650	2.660	2.650	2.660	2.660	49,200
2025-10-24	2.650	2.650	2.640	2.640	2.640	3,500
2025-10-23	2.630	2.640	2.630	2.640	2.640	2,000
2025-10-22	2.620	2.640	2.620	2.640	2.640	2,400
2025-10-21	2.610	2.610	2.610	2.610	2.610	12,600
2025-10-17	2.640	2.640	2.600	2.600	2.600	83,800
2025-10-16	2.640	2.640	2.630	2.640	2.640	6,800
2025-10-15	2.660	2.660	2.630	2.640	2.640	17,800
2025-10-14	2.640	2.670	2.610	2.650	2.650	88,900
2025-10-13	2.640	2.650	2.640	2.640	2.640	32,900
2025-10-10	2.650	2.660	2.650	2.660	2.660	46,200
2025-10-09	2.610	2.650	2.610	2.650	2.650	146,200
2025-10-08	2.600	2.610	2.600	2.610	2.610	77,000
2025-10-07	2.580	2.600	2.570	2.600	2.600	102,000
2025-10-06	2.570	2.570	2.570	2.570	2.570	58,600
2025-10-03	2.530	2.570	2.530	2.570	2.570	107,600
2025-10-02	2.510	2.530	2.500	2.530	2.530	55,900
2025-10-01	2.490	2.510	2.490	2.510	2.510	42,400
2025-09-30	2.460	2.500	2.440	2.490	2.490	306,900
2025-09-29	2.550	2.610	2.550	2.580	2.445	423,500
2025-09-26	2.510	2.540	2.500	2.540	2.407	306,500
2025-09-25	2.560	2.570	2.500	2.500	2.369	1,188,100
2025-09-24	2.580	2.590	2.560	2.560	2.426	210,000
2025-09-23	2.600	2.610	2.580	2.580	2.580	416,100
2025-09-22	2.630	2.650	2.590	2.600	2.600	586,600
2025-09-19	2.600	2.640	2.590	2.620	2.620	66,500
2025-09-18	2.640	2.640	2.600	2.600	2.600	270,800
2025-09-17	2.620	2.630	2.620	2.630	2.630	426,700
2025-09-16	2.610	2.610	2.610	2.610	2.610	0
2025-09-15	2.610	2.610	2.610	2.610	2.610	0
2025-09-12	2.660	2.660	2.610	2.610	2.610	546,800
2025-09-11	2.640	2.660	2.640	2.660	2.660	19,900
2025-09-10	2.650	2.650	2.650	2.650	2.650	24,400
2025-09-09	2.640	2.660	2.640	2.650	2.650	30,500
2025-09-08	2.630	2.650	2.630	2.630	2.630	32,100
2025-09-05	2.620	2.620	2.620	2.620	2.620	0
2025-09-04	2.630	2.690	2.620	2.620	2.620	288,900
2025-09-03	2.700	2.700	2.620	2.620	2.620	131,900
2025-09-02	2.710	2.710	2.700	2.700	2.700	11,000
2025-09-01	2.700	2.700	2.700	2.700	2.700	0
2025-08-29	2.720	2.720	2.700	2.700	2.700	6,100
2025-08-28	2.680	2.720	2.680	2.720	2.720	29,400
2025-08-27	2.660	2.670	2.660	2.670	2.670	10,000
2025-08-26	2.620	2.720	2.620	2.650	2.650	351,200
2025-08-25	2.610	2.660	2.590	2.610	2.610	372,800
2025-08-22	2.600	2.600	2.580	2.600	2.600	44,300
2025-08-21	2.620	2.620	2.600	2.600	2.600	9,300
2025-08-20	2.620	2.620	2.620	2.620	2.620	3,000
2025-08-19	2.610	2.610	2.610	2.610	2.610	0

← NewerPage 5 of 20 · 1,180 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.