iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.500	2.500	2.470	2.470	2.470	30,100
2025-05-21	2.510	2.510	2.510	2.510	2.510	0
2025-05-20	2.590	2.610	2.510	2.510	2.510	88,900
2025-05-19	2.620	2.620	2.570	2.610	2.610	9,500
2025-05-16	2.600	2.620	2.600	2.620	2.620	19,800
2025-05-15	2.510	2.650	2.510	2.640	2.640	7,500
2025-05-14	2.600	2.600	2.550	2.590	2.590	19,500
2025-05-13	2.590	2.650	2.540	2.550	2.550	185,300
2025-05-09	2.500	2.590	2.500	2.590	2.590	2,900
2025-05-08	2.500	2.500	2.490	2.500	2.500	6,100
2025-05-07	2.490	2.500	2.470	2.500	2.500	40,100
2025-05-06	2.480	2.480	2.400	2.480	2.480	17,200
2025-05-05	2.480	2.480	2.380	2.480	2.480	11,200
2025-05-02	2.400	2.450	2.400	2.450	2.450	43,000
2025-04-30	2.400	2.400	2.370	2.380	2.380	232,800
2025-04-29	2.400	2.400	2.400	2.400	2.400	3,400
2025-04-28	2.430	2.430	2.370	2.400	2.400	28,200
2025-04-25	2.350	2.400	2.350	2.400	2.400	11,400
2025-04-24	2.410	2.410	2.330	2.330	2.330	117,400
2025-04-23	2.380	2.410	2.380	2.410	2.410	1,100
2025-04-22	2.380	2.380	2.380	2.380	2.380	10,000
2025-04-21	2.450	2.450	2.380	2.380	2.380	2,300
2025-04-18	2.390	2.410	2.390	2.410	2.410	4,100
2025-04-17	2.380	2.380	2.380	2.380	2.380	0
2025-04-16	2.390	2.390	2.380	2.380	2.380	23,000
2025-04-15	2.420	2.420	2.420	2.420	2.420	100
2025-04-14	2.380	2.380	2.350	2.360	2.360	68,500
2025-04-11	2.380	2.380	2.330	2.380	2.380	13,100
2025-04-10	2.400	2.420	2.380	2.380	2.380	26,000
2025-04-09	2.320	2.330	2.300	2.330	2.330	24,600
2025-04-08	2.410	2.410	2.290	2.330	2.330	99,400
2025-04-07	2.450	2.450	2.380	2.390	2.390	32,700
2025-04-04	2.480	2.480	2.480	2.480	2.480	31,500
2025-04-03	2.480	2.480	2.450	2.450	2.450	11,500
2025-04-02	2.500	2.500	2.500	2.500	2.500	7,500
2025-03-28	2.500	2.520	2.500	2.500	2.500	7,200
2025-03-27	2.480	2.520	2.450	2.500	2.500	53,100
2025-03-26	2.440	2.480	2.440	2.480	2.480	68,400
2025-03-25	2.490	2.490	2.390	2.390	2.390	205,200
2025-03-24	2.500	2.500	2.500	2.500	2.500	0
2025-03-21	2.500	2.500	2.480	2.500	2.500	46,700
2025-03-20	2.500	2.500	2.500	2.500	2.500	7,900
2025-03-19	2.500	2.500	2.500	2.500	2.500	22,000
2025-03-17	2.510	2.510	2.500	2.500	2.500	3,000
2025-03-14	2.480	2.490	2.480	2.480	2.480	21,000
2025-03-13	2.450	2.520	2.450	2.450	2.450	38,600
2025-03-12	2.430	2.430	2.430	2.430	2.430	1,000
2025-03-11	2.550	2.550	2.500	2.500	2.500	48,200
2025-03-10	2.550	2.560	2.550	2.550	2.550	9,500
2025-03-07	2.570	2.570	2.550	2.550	2.550	22,500
2025-03-06	2.560	2.560	2.550	2.560	2.560	30,800
2025-03-05	2.550	2.600	2.550	2.560	2.560	8,000
2025-03-04	2.580	2.580	2.560	2.560	2.560	25,800
2025-03-03	2.600	2.600	2.580	2.580	2.580	10,700
2025-02-28	2.620	2.620	2.600	2.600	2.600	3,800
2025-02-27	2.580	2.620	2.580	2.620	2.620	31,200
2025-02-26	2.550	2.600	2.550	2.600	2.600	18,000
2025-02-25	2.650	2.650	2.550	2.550	2.550	114,900
2025-02-24	2.670	2.670	2.650	2.650	2.650	25,300
2025-02-21	2.670	2.670	2.660	2.670	2.670	18,800

← NewerPage 7 of 20 · 1,177 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.