iCapital.biz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.48	2.48	2.47	2.48	2.48	-	151,400
Sep 3, 2026	2.50	2.50	2.47	2.48	2.48	-0.80%	156,700
Sep 2, 2026	2.49	2.51	2.49	2.50	2.50	0.81%	93,400
Sep 1, 2026	2.51	2.51	2.48	2.48	2.48	-1.20%	456,400
Aug 28, 2026	2.49	2.51	2.49	2.51	2.51	0.80%	20,500
Aug 27, 2026	2.52	2.52	2.49	2.49	2.49	-0.40%	161,000
Aug 26, 2026	2.52	2.52	2.50	2.50	2.50	-0.40%	403,900
Aug 24, 2026	2.50	2.52	2.50	2.51	2.51	0.80%	29,200
Aug 21, 2026	2.51	2.52	2.49	2.49	2.49	-0.80%	170,500
Aug 20, 2026	2.50	2.51	2.49	2.51	2.51	0.40%	72,200
Aug 19, 2026	2.48	2.51	2.48	2.50	2.50	1.21%	172,100
Aug 18, 2026	2.48	2.49	2.47	2.47	2.47	-0.40%	767,500
Aug 17, 2026	2.50	2.50	2.48	2.48	2.48	-0.40%	575,300
Aug 14, 2026	2.48	2.49	2.47	2.49	2.49	0.81%	17,000
Aug 13, 2026	2.49	2.49	2.47	2.47	2.47	-0.40%	346,700
Aug 12, 2026	2.50	2.50	2.48	2.48	2.48	-0.40%	315,900
Aug 11, 2026	2.49	2.51	2.49	2.49	2.49	-	129,300
Aug 10, 2026	2.48	2.49	2.48	2.49	2.49	0.40%	45,200
Aug 7, 2026	2.48	2.48	2.44	2.48	2.48	-	278,800
Aug 6, 2026	2.50	2.50	2.48	2.48	2.48	-0.80%	67,400
Aug 5, 2026	2.48	2.50	2.48	2.50	2.50	0.81%	43,000
Aug 4, 2026	2.48	2.49	2.48	2.48	2.48	-	91,300
Aug 3, 2026	2.46	2.48	2.45	2.48	2.48	1.64%	53,300
Jul 31, 2026	2.46	2.46	2.44	2.44	2.44	-0.41%	324,700
Jul 30, 2026	2.45	2.46	2.45	2.45	2.45	0.41%	173,100
Jul 29, 2026	2.48	2.48	2.44	2.44	2.44	-0.81%	368,000
Jul 28, 2026	2.48	2.48	2.45	2.46	2.46	-0.81%	188,100
Jul 27, 2026	2.50	2.50	2.44	2.48	2.48	1.22%	410,200
Jul 24, 2026	2.45	2.46	2.44	2.45	2.45	-	397,300
Jul 23, 2026	2.50	2.50	2.45	2.45	2.45	-2.00%	313,900
Jul 22, 2026	2.50	2.50	2.50	2.50	2.50	0.40%	8,400
Jul 21, 2026	2.48	2.49	2.48	2.49	2.49	1.22%	44,200
Jul 20, 2026	2.46	2.46	2.46	2.46	2.46	1.23%	4,200
Jul 17, 2026	2.43	2.43	2.42	2.43	2.43	-	374,100
Jul 16, 2026	2.45	2.45	2.42	2.43	2.43	-0.41%	296,300
Jul 15, 2026	2.47	2.48	2.44	2.44	2.44	-1.21%	193,900
Jul 14, 2026	2.47	2.47	2.47	2.47	2.47	-	10,300
Jul 13, 2026	2.49	2.49	2.47	2.47	2.47	-0.80%	42,400
Jul 10, 2026	2.45	2.49	2.45	2.49	2.49	2.05%	34,400
Jul 9, 2026	2.42	2.45	2.42	2.44	2.44	0.83%	25,900
Jul 8, 2026	2.42	2.43	2.42	2.42	2.42	0.41%	21,700
Jul 7, 2026	2.46	2.46	2.40	2.41	2.41	-1.63%	1,600,000
Jul 6, 2026	2.47	2.47	2.43	2.45	2.45	-2.00%	99,200
Jul 3, 2026	2.45	2.50	2.45	2.50	2.50	2.46%	7,000
Jul 2, 2026	2.48	2.48	2.44	2.44	2.44	-0.41%	22,500
Jul 1, 2026	2.45	2.45	2.43	2.45	2.45	-	5,000
Jun 30, 2026	2.43	2.45	2.43	2.45	2.45	0.82%	9,000
Jun 29, 2026	2.43	2.43	2.43	2.43	2.43	0.83%	1,000
Jun 26, 2026	2.43	2.44	2.40	2.41	2.41	-0.82%	285,200
Jun 25, 2026	2.42	2.43	2.41	2.43	2.43	0.41%	37,600