iCapital.biz Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	2.45	2.45	2.41	2.42	2.42	-0.82%	314,400
Jun 23, 2026	2.44	2.44	2.43	2.44	2.44	0.41%	34,600
Jun 22, 2026	2.45	2.48	2.43	2.43	2.43	-0.82%	489,900
Jun 19, 2026	2.51	2.51	2.44	2.45	2.45	-2.00%	495,000
Jun 18, 2026	2.47	2.50	2.46	2.50	2.50	2.04%	21,100
Jun 16, 2026	2.46	2.48	2.44	2.45	2.45	-	360,200
Jun 15, 2026	2.48	2.48	2.45	2.45	2.45	-0.41%	521,200
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