Bursa Malaysia · 5108 · stock

iCapital.biz Berhad (5108) stock price history

Every Bursa Malaysia trading session of iCapital.biz Berhad from Oct 19, 2005 to Sep 28, 2026: 4,781 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5108 data, free keyYear by year table

5108 adjusted close, 2005 to 2026

5108iCapital.biz Berhad
MYR 2.50+3.9% over one year
2010201520202025
MYR 3.61
All time high, 2024
MYR 2.69
52 week high, MYR 2.32 low
4,781
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

5108 key facts

  • iCapital.biz Berhad (5108) closed at MYR 2.50 on Sep 28, 2026 on Bursa Malaysia.
  • 5108's all time high close is MYR 3.61, set on Oct 2, 2024; its all time low close is MYR 0.9232 on Oct 19, 2005.
  • 5108's 52 week range is MYR 2.32 to MYR 2.69.
  • 5108 returned +3.9% over the year to Sep 28, 2026 and +10.7% over five years.
  • Over ten years 5108 returned +15%, +1.4% a year compounded.
  • 5108's deepest drawdown was -58.6% from Jan 8, 2008 to Oct 29, 2008.
  • DataCedar holds 4,781 daily sessions of 5108 history from Oct 19, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5108 price chart, 2005 to 2026

5108 adjusted close, Oct 19, 2005 to Sep 28, 2026MYR 0.9232MYR 1.54MYR 2.16MYR 2.7920052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5108 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.4%
3 months+3.7%
6 months+4.2%
Year to date-4.6%
1 year+3.9%
3 years+33.4%
5 years+10.7%
10 years+15.4%
Since Oct 19, 2005+170.8%
Compound annual growth, 20.9 years+4.9%

5108 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 3.61 on Oct 2, 2024
All time low close
MYR 0.9232 on Oct 19, 2005
52 week high
MYR 2.69 on Nov 3, 2025
52 week low
MYR 2.32 on Apr 13, 2026
Deepest drawdown
-58.6% from Jan 8, 2008 to Oct 29, 2008, recovered Nov 1, 2017
Best single session
+92.7% on Oct 2, 2024
Worst single session
-24.1% on Oct 9, 2024
Volatility, 1 year annualised
15.5%
Sessions closing higher, 1 year
36%
Growth of 1 since 2005
2.7×
Best calendar year
2007, +79%
Worst calendar year
2008, -47%

5108 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Oct 19, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 2.60MYR 2.66MYR 2.32MYR 2.50-3.8%18.4M188
2025MYR 2.72MYR 2.73MYR 2.17MYR 2.60-4.4%12.3M244
2024MYR 3.61MYR 3.61MYR 2.67MYR 2.72+45.1%4.3M59
2023MYR 2.26MYR 2.26MYR 1.80MYR 1.87-17.0%317.5K32
2022MYR 2.26MYR 2.26MYR 2.26MYR 2.260.0%0243
2021MYR 2.26MYR 2.26MYR 2.26MYR 2.260.0%0245
2020MYR 2.26MYR 2.26MYR 2.26MYR 2.260.0%0247
2019MYR 2.26MYR 2.26MYR 2.26MYR 2.260.0%0246
2018MYR 2.60MYR 2.63MYR 2.24MYR 2.26-13.0%1.5M244
2017MYR 2.27MYR 2.61MYR 2.18MYR 2.60+14.5%8.6M253
2016MYR 2.09MYR 2.36MYR 2.05MYR 2.27+7.8%9.4M250
2015MYR 2.13MYR 2.24MYR 1.92MYR 2.10-1.3%10.2M246
2014MYR 2.18MYR 2.37MYR 2.04MYR 2.13-2.9%12.5M247
2013MYR 2.14MYR 2.25MYR 1.97MYR 2.19+1.3%25.9M246
2012MYR 1.87MYR 2.38MYR 1.86MYR 2.17+15.6%25.9M245
2011MYR 1.92MYR 2.17MYR 1.74MYR 1.87-2.4%21.2M244
2010MYR 1.61MYR 1.92MYR 1.52MYR 1.92+20.7%22.5M249
2009MYR 1.27MYR 1.70MYR 1.14MYR 1.59+25.2%18M248
2008MYR 2.42MYR 2.56MYR 1.06MYR 1.27-46.9%1.4M248
2007MYR 1.35MYR 2.39MYR 1.27MYR 2.39+79.5%0249
2006MYR 0.9872MYR 1.33MYR 0.9781MYR 1.33+35.2%0259
2005MYR 0.9232MYR 1.08MYR 0.9232MYR 0.9872n/a049

5108 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 2.50-0.4%
August 2026MYR 2.51+2.9%
July 2026MYR 2.44-0.4%
June 2026MYR 2.45-7.2%
May 2026MYR 2.64+7.3%
April 2026MYR 2.46+2.9%
March 2026MYR 2.39-8.8%
February 2026MYR 2.62-0.8%
January 2026MYR 2.64+1.5%
December 2025MYR 2.60-2.3%
November 2025MYR 2.66-0.4%
October 2025MYR 2.67+7.2%

About the 5108 data

Daily bars. 4,781 sessions from Oct 19, 2005 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5108/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5104 Citra Nusa Holdings Berhad
  • 5105 Can-One Berhad
  • 5106 Axis Real Estate Investment Trust
  • 5107 IQ Group Holdings Berhad
  • 5109 YTL Hospitality REIT
  • 5110 Uoa Real Estate Investment
  • 5111 Tower Real Estate Investment Trust
  • 5112 TH Plantations Berhad

Common questions

5108 share price history

Start with any symbol.

Start free