iCapital.biz Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2.890 | 2.890 | 2.820 | 2.820 | 2.820 | 153,300 |
| 2024-11-20 | 2.890 | 2.900 | 2.890 | 2.900 | 2.900 | 18,000 |
| 2024-11-19 | 2.890 | 2.890 | 2.880 | 2.880 | 2.880 | 6,000 |
| 2024-11-18 | 2.910 | 2.910 | 2.890 | 2.890 | 2.890 | 25,000 |
| 2024-11-15 | 2.920 | 2.920 | 2.910 | 2.910 | 2.910 | 19,500 |
| 2024-11-14 | 2.900 | 2.920 | 2.900 | 2.910 | 2.910 | 4,400 |
| 2024-11-13 | 2.890 | 2.910 | 2.890 | 2.900 | 2.900 | 39,800 |
| 2024-11-12 | 2.880 | 2.890 | 2.880 | 2.880 | 2.880 | 18,500 |
| 2024-11-11 | 2.870 | 2.880 | 2.870 | 2.880 | 2.880 | 34,600 |
| 2024-11-08 | 2.910 | 2.920 | 2.870 | 2.870 | 2.870 | 9,700 |
| 2024-11-07 | 2.890 | 2.910 | 2.870 | 2.910 | 2.910 | 18,500 |
| 2024-11-06 | 2.870 | 2.900 | 2.850 | 2.880 | 2.880 | 17,600 |
| 2024-11-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.846 | 40,300 |
| 2024-11-04 | 2.990 | 2.990 | 2.950 | 2.950 | 2.846 | 547,300 |
| 2024-11-01 | 2.970 | 2.990 | 2.970 | 2.990 | 2.885 | 56,600 |
| 2024-10-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 117,300 |
| 2024-10-29 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 46,100 |
| 2024-10-28 | 2.990 | 3.000 | 2.950 | 2.950 | 2.950 | 156,100 |
| 2024-10-25 | 3.000 | 3.000 | 2.970 | 2.980 | 2.980 | 150,100 |
| 2024-10-24 | 2.970 | 3.000 | 2.970 | 2.990 | 2.990 | 252,700 |
| 2024-10-23 | 2.980 | 3.000 | 2.980 | 2.990 | 2.990 | 248,700 |
| 2024-10-22 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 304,500 |
| 2024-10-21 | 3.000 | 3.010 | 2.950 | 3.000 | 3.000 | 333,900 |
| 2024-10-18 | 3.000 | 3.030 | 2.950 | 3.000 | 3.000 | 174,900 |
| 2024-10-17 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-10-16 | 3.050 | 3.050 | 3.000 | 3.040 | 3.040 | 16,700 |
| 2024-10-15 | 3.030 | 3.050 | 3.030 | 3.050 | 3.050 | 26,200 |
| 2024-10-14 | 3.040 | 3.040 | 2.980 | 3.030 | 3.030 | 72,900 |
| 2024-10-11 | 3.010 | 3.040 | 2.980 | 3.040 | 3.040 | 93,800 |
| 2024-10-10 | 3.040 | 3.050 | 2.980 | 3.000 | 3.000 | 46,600 |
| 2024-10-09 | 3.020 | 3.030 | 2.980 | 3.000 | 3.000 | 350,300 |
| 2024-10-08 | 3.000 | 3.030 | 3.000 | 3.020 | 3.020 | 16,000 |
| 2024-10-07 | 3.000 | 3.020 | 3.000 | 3.010 | 3.010 | 24,600 |
| 2024-10-04 | 3.010 | 3.010 | 2.980 | 2.980 | 2.980 | 143,900 |
| 2024-10-03 | 3.020 | 3.030 | 3.010 | 3.030 | 3.030 | 18,100 |
| 2024-10-02 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 21,400 |
| 2024-10-01 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 100,100 |
| 2024-09-30 | 3.040 | 3.060 | 3.000 | 3.060 | 3.060 | 218,900 |
| 2024-09-27 | 3.030 | 3.060 | 3.000 | 3.020 | 3.020 | 87,800 |
| 2024-09-26 | 3.050 | 3.050 | 2.990 | 3.000 | 3.000 | 62,400 |
| 2024-09-25 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 46,500 |
| 2024-09-24 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 7,000 |
| 2024-09-23 | 3.080 | 3.080 | 3.040 | 3.040 | 3.040 | 5,000 |
| 2024-09-20 | 3.050 | 3.050 | 3.000 | 3.040 | 3.040 | 226,200 |
| 2024-09-19 | 3.030 | 3.150 | 3.030 | 3.150 | 3.150 | 27,400 |
| 2024-09-18 | 3.010 | 3.050 | 3.010 | 3.030 | 3.030 | 31,300 |
| 2024-09-17 | 3.110 | 3.110 | 2.930 | 3.000 | 3.000 | 176,200 |
| 2024-09-13 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 1,000 |
| 2024-09-12 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 800 |
| 2024-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 600 |
| 2024-09-10 | 3.130 | 3.140 | 3.130 | 3.140 | 3.140 | 3,200 |
| 2024-09-09 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 23,400 |
| 2024-09-06 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2024-09-05 | 3.170 | 3.170 | 3.160 | 3.170 | 3.170 | 2,200 |
| 2024-09-04 | 3.160 | 3.160 | 3.150 | 3.160 | 3.160 | 11,300 |
| 2024-09-03 | 3.190 | 3.240 | 3.190 | 3.200 | 3.200 | 5,700 |
| 2024-09-02 | 3.210 | 3.210 | 3.200 | 3.200 | 3.200 | 7,200 |
| 2024-08-30 | 3.200 | 3.270 | 3.160 | 3.270 | 3.270 | 31,000 |
| 2024-08-29 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 49,600 |
| 2024-08-28 | 3.250 | 3.250 | 3.180 | 3.180 | 3.180 | 20,500 |
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.