iCapital.biz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.51	2.51	2.46	2.46	2.46	-0.81%	48,300
Jun 11, 2026	2.48	2.48	2.48	2.48	2.48	-0.80%	1,000
Jun 10, 2026	2.50	2.55	2.49	2.50	2.50	-1.96%	57,400
Jun 9, 2026	2.50	2.58	2.48	2.55	2.55	2.82%	48,900
Jun 8, 2026	2.55	2.55	2.47	2.48	2.48	-2.75%	295,200
Jun 5, 2026	2.61	2.61	2.55	2.55	2.55	-2.30%	12,300
Jun 4, 2026	2.61	2.61	2.59	2.61	2.61	-0.76%	10,000
Jun 3, 2026	2.63	2.63	2.59	2.63	2.63	-0.38%	22,900
May 29, 2026	2.62	2.64	2.60	2.64	2.64	0.38%	65,000
May 28, 2026	2.62	2.63	2.60	2.63	2.63	0.77%	19,300
May 26, 2026	2.60	2.61	2.60	2.61	2.61	-0.38%	8,100
May 25, 2026	2.63	2.63	2.54	2.62	2.62	-	80,400
May 22, 2026	2.59	2.62	2.56	2.62	2.62	1.16%	78,700
May 21, 2026	2.55	2.59	2.55	2.59	2.59	1.57%	15,500
May 20, 2026	2.60	2.60	2.55	2.55	2.55	-1.92%	23,200
May 19, 2026	2.55	2.60	2.55	2.60	2.60	1.96%	55,200
May 18, 2026	2.55	2.55	2.55	2.55	2.55	-	8,000
May 15, 2026	2.55	2.55	2.55	2.55	2.55	-	6,000
May 14, 2026	2.53	2.58	2.53	2.55	2.55	0.39%	90,800
May 13, 2026	2.50	2.54	2.50	2.54	2.54	1.60%	26,600
May 12, 2026	2.49	2.50	2.49	2.50	2.50	0.81%	47,000
May 11, 2026	2.48	2.48	2.48	2.48	2.48	-	5,000
May 8, 2026	2.49	2.49	2.48	2.48	2.48	-0.40%	26,600
May 7, 2026	2.48	2.49	2.47	2.49	2.49	0.81%	96,300
May 6, 2026	2.46	2.47	2.46	2.47	2.47	1.23%	66,500
May 5, 2026	2.44	2.44	2.44	2.44	2.44	-1.21%	18,000
May 4, 2026	2.46	2.47	2.46	2.47	2.47	0.41%	18,400
Apr 30, 2026	2.46	2.47	2.46	2.46	2.46	-0.40%	18,100
Apr 29, 2026	2.47	2.47	2.46	2.47	2.47	-1.20%	13,500
Apr 28, 2026	2.47	2.50	2.46	2.50	2.50	1.21%	10,500
Apr 27, 2026	2.48	2.48	2.46	2.47	2.47	-0.40%	28,300
Apr 24, 2026	2.46	2.49	2.46	2.48	2.48	0.81%	31,000
Apr 23, 2026	2.43	2.46	2.43	2.46	2.46	1.23%	55,600
Apr 22, 2026	2.40	2.43	2.40	2.43	2.43	1.25%	13,800
Apr 21, 2026	2.38	2.42	2.38	2.40	2.40	0.84%	23,800
Apr 20, 2026	2.40	2.40	2.38	2.38	2.38	-	20,600
Apr 17, 2026	2.38	2.38	2.38	2.38	2.38	-	2,000
Apr 16, 2026	2.40	2.40	2.38	2.38	2.38	1.28%	74,900
Apr 15, 2026	2.38	2.38	2.35	2.35	2.35	-	61,000
Apr 13, 2026	2.36	2.36	2.32	2.35	2.35	-0.42%	27,000
Apr 10, 2026	2.36	2.37	2.36	2.36	2.36	-	40,500
Apr 8, 2026	2.36	2.40	2.34	2.36	2.36	0.43%	72,700
Apr 7, 2026	2.37	2.37	2.35	2.35	2.35	-0.42%	52,000
Apr 6, 2026	2.38	2.38	2.36	2.36	2.36	-0.84%	22,900
Apr 3, 2026	2.37	2.38	2.37	2.38	2.38	0.42%	14,200
Apr 2, 2026	2.38	2.38	2.37	2.37	2.37	-0.42%	25,300
Apr 1, 2026	2.40	2.40	2.38	2.38	2.38	-0.42%	6,100
Mar 31, 2026	2.40	2.40	2.37	2.39	2.39	-0.42%	83,200
Mar 30, 2026	2.40	2.40	2.38	2.40	2.40	-	19,400
Mar 27, 2026	2.40	2.40	2.40	2.40	2.40	-	27,000