iCapital.biz Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.680	2.680	2.670	2.670	2.670	2,400
2025-02-19	2.710	2.710	2.680	2.680	2.680	32,800
2025-02-18	2.700	2.800	2.680	2.800	2.800	35,500
2025-02-17	2.710	2.710	2.700	2.700	2.700	21,300
2025-02-14	2.700	2.710	2.700	2.710	2.710	18,100
2025-02-13	2.710	2.710	2.700	2.710	2.710	6,500
2025-02-12	2.710	2.710	2.710	2.710	2.710	2,000
2025-02-10	2.710	2.710	2.710	2.710	2.710	0
2025-02-07	2.710	2.710	2.710	2.710	2.710	5,500
2025-02-06	2.710	2.710	2.700	2.700	2.700	17,000
2025-02-05	2.700	2.700	2.690	2.700	2.700	11,300
2025-02-04	2.700	2.700	2.700	2.700	2.700	11,000
2025-02-03	2.680	2.680	2.680	2.680	2.680	22,500
2025-01-31	2.700	2.700	2.680	2.680	2.680	24,100
2025-01-28	2.700	2.700	2.680	2.700	2.700	22,700
2025-01-27	2.750	2.750	2.700	2.700	2.700	39,900
2025-01-24	2.750	2.760	2.730	2.760	2.760	55,700
2025-01-23	2.760	2.760	2.740	2.750	2.750	191,100
2025-01-22	2.760	2.770	2.760	2.770	2.770	8,300
2025-01-21	2.770	2.770	2.760	2.760	2.760	5,800
2025-01-20	2.760	2.780	2.760	2.770	2.770	9,400
2025-01-17	2.760	2.770	2.760	2.760	2.760	18,900
2025-01-16	2.790	2.790	2.740	2.750	2.750	121,000
2025-01-15	2.810	2.820	2.800	2.800	2.800	52,900
2025-01-14	2.800	2.820	2.800	2.820	2.820	33,000
2025-01-13	2.850	2.850	2.780	2.830	2.830	20,500
2025-01-10	2.810	2.850	2.800	2.850	2.850	35,900
2025-01-09	2.850	2.850	2.800	2.800	2.800	216,000
2025-01-08	2.850	2.880	2.850	2.850	2.850	18,000
2025-01-07	2.860	2.860	2.850	2.850	2.850	17,900
2025-01-06	2.870	2.870	2.860	2.860	2.860	12,800
2025-01-03	2.870	2.880	2.870	2.880	2.880	1,200
2025-01-02	2.870	2.870	2.850	2.850	2.850	150,600
2024-12-31	2.880	2.880	2.870	2.870	2.870	6,000
2024-12-30	2.890	2.890	2.850	2.890	2.890	24,000
2024-12-27	2.840	2.900	2.840	2.850	2.850	14,100
2024-12-26	2.850	2.850	2.840	2.850	2.850	13,200
2024-12-24	2.860	2.860	2.850	2.850	2.850	42,000
2024-12-23	2.860	2.860	2.840	2.850	2.850	33,000
2024-12-20	2.890	2.890	2.870	2.870	2.870	74,900
2024-12-19	2.900	2.900	2.880	2.900	2.900	50,300
2024-12-18	2.900	2.900	2.890	2.890	2.890	2,100
2024-12-17	2.900	2.900	2.890	2.890	2.890	8,900
2024-12-16	2.910	2.910	2.900	2.900	2.900	38,000
2024-12-13	2.900	2.990	2.890	2.940	2.940	96,500
2024-12-12	2.910	2.910	2.890	2.890	2.890	5,300
2024-12-11	2.910	2.910	2.880	2.910	2.910	8,500
2024-12-10	2.880	2.910	2.880	2.910	2.910	14,900
2024-12-09	2.870	2.880	2.850	2.850	2.850	10,000
2024-12-06	2.880	2.880	2.880	2.880	2.880	3,000
2024-12-05	2.900	2.900	2.880	2.900	2.900	8,600
2024-12-04	2.870	2.910	2.870	2.900	2.900	7,500
2024-12-03	2.870	2.870	2.870	2.870	2.870	7,000
2024-12-02	2.930	2.940	2.880	2.880	2.880	3,500
2024-11-29	2.880	2.880	2.880	2.880	2.880	48,700
2024-11-28	2.870	2.870	2.860	2.860	2.860	8,100
2024-11-27	2.850	2.850	2.840	2.840	2.840	4,000
2024-11-26	2.830	2.880	2.830	2.850	2.850	72,400
2024-11-25	2.830	2.830	2.830	2.830	2.830	118,700
2024-11-22	2.830	2.840	2.820	2.830	2.830	145,200

← NewerPage 8 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.