KLSE:ICENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.39	0.41	0.38	0.41	0.41	5.19%	807,400
Mar 5, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	681,600
Mar 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	869,800
Mar 3, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	489,000
Mar 2, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	630,000
Feb 27, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	93,600
Feb 26, 2026	0.44	0.45	0.41	0.41	0.41	-6.82%	1,433,000
Feb 25, 2026	0.44	0.45	0.44	0.44	0.44	-	104,400
Feb 24, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	338,700
Feb 23, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	296,100
Feb 20, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	414,900
Feb 19, 2026	0.46	0.46	0.43	0.46	0.46	2.22%	282,500
Feb 16, 2026	0.46	0.46	0.44	0.45	0.45	-	906,500
Feb 13, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	314,600
Feb 12, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	1,548,600
Feb 11, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	535,100
Feb 10, 2026	0.42	0.43	0.41	0.42	0.42	-	1,364,700
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	212,300
Feb 6, 2026	0.41	0.42	0.40	0.42	0.42	-	1,780,900
Feb 5, 2026	0.42	0.43	0.41	0.42	0.42	-	1,110,100
Feb 4, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	777,000
Feb 3, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	623,100
Jan 30, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	1,402,400
Jan 29, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	1,673,100
Jan 28, 2026	0.45	0.46	0.45	0.46	0.46	-	514,700
Jan 27, 2026	0.46	0.46	0.45	0.46	0.46	-	1,769,500
Jan 26, 2026	0.45	0.47	0.45	0.46	0.46	-	880,400
Jan 23, 2026	0.47	0.48	0.46	0.46	0.46	-2.15%	2,426,400
Jan 22, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	4,444,600
Jan 21, 2026	0.46	0.47	0.45	0.46	0.46	-	2,710,400
Jan 20, 2026	0.42	0.47	0.41	0.46	0.46	10.84%	9,779,300
Jan 19, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	338,000
Jan 16, 2026	0.42	0.43	0.41	0.42	0.42	-	897,000
Jan 15, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,395,300
Jan 14, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	1,353,800
Jan 13, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	552,000
Jan 12, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	1,306,400
Jan 9, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	467,000
Jan 8, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	909,900
Jan 7, 2026	0.42	0.43	0.41	0.42	0.42	-	1,307,500
Jan 6, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	4,820,900
Jan 5, 2026	0.41	0.41	0.40	0.41	0.41	-	1,682,000
Jan 2, 2026	0.40	0.41	0.40	0.41	0.41	3.85%	1,110,100
Dec 31, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	383,100
Dec 30, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	743,100
Dec 29, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	461,000
Dec 26, 2025	0.40	0.40	0.39	0.40	0.40	-	442,800
Dec 24, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	1,414,100
Dec 23, 2025	0.40	0.41	0.39	0.40	0.40	3.90%	1,507,400
Dec 22, 2025	0.41	0.42	0.38	0.39	0.39	-2.53%	2,754,800
Dec 19, 2025	0.40	0.41	0.39	0.40	0.40	-	995,300
Dec 18, 2025	0.39	0.41	0.39	0.40	0.40	1.28%	1,897,200
Dec 17, 2025	0.40	0.41	0.39	0.39	0.39	-1.27%	1,161,400
Dec 16, 2025	0.40	0.42	0.40	0.40	0.40	-	531,000
Dec 15, 2025	0.42	0.42	0.40	0.40	0.40	-5.95%	741,200
Dec 12, 2025	0.43	0.43	0.42	0.42	0.42	-	940,400
Dec 11, 2025	0.42	0.43	0.42	0.42	0.42	-	1,017,800
Dec 10, 2025	0.40	0.43	0.40	0.42	0.42	3.70%	2,040,500
Dec 9, 2025	0.38	0.41	0.38	0.41	0.41	9.46%	2,644,100
Dec 8, 2025	0.41	0.43	0.37	0.37	0.37	-9.76%	6,185,400
Dec 5, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	1,601,800
Dec 4, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	691,400
Dec 3, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	2,394,800
Dec 2, 2025	0.44	0.44	0.43	0.43	0.43	-3.41%	1,757,800
Dec 1, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	1,460,200
Nov 28, 2025	0.43	0.45	0.43	0.43	0.43	-	3,508,800
Nov 27, 2025	0.43	0.44	0.43	0.43	0.43	-	1,418,700
Nov 26, 2025	0.44	0.47	0.43	0.43	0.43	-2.27%	12,081,600
Nov 25, 2025	0.42	0.44	0.42	0.44	0.44	7.32%	3,460,800
Nov 24, 2025	0.41	0.43	0.41	0.41	0.41	-1.20%	1,042,100
Nov 21, 2025	0.42	0.43	0.41	0.42	0.42	-2.35%	2,109,800
Nov 20, 2025	0.42	0.43	0.40	0.43	0.43	2.41%	1,319,600
Nov 19, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	1,012,000
Nov 18, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	1,537,000
Nov 17, 2025	0.45	0.45	0.44	0.44	0.44	2.33%	5,672,900
Nov 14, 2025	0.41	0.44	0.41	0.43	0.43	3.61%	2,382,200
Nov 13, 2025	0.41	0.44	0.41	0.42	0.42	-	1,057,100
Nov 12, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	1,980,400
Nov 11, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	1,654,800
Nov 10, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	2,549,500
Nov 7, 2025	0.41	0.42	0.40	0.41	0.41	1.23%	1,463,800
Nov 6, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	1,324,500
Nov 5, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	907,600
Nov 4, 2025	0.43	0.44	0.41	0.41	0.41	-5.81%	1,745,600
Nov 3, 2025	0.43	0.44	0.42	0.43	0.43	-	909,300
Oct 31, 2025	0.43	0.44	0.43	0.43	0.43	-	985,400
Oct 30, 2025	0.43	0.45	0.43	0.43	0.43	1.18%	4,782,700
Oct 29, 2025	0.39	0.44	0.39	0.43	0.43	8.97%	7,243,000
Oct 28, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	1,580,500
Oct 27, 2025	0.39	0.40	0.37	0.40	0.40	3.95%	2,653,400
Oct 24, 2025	0.40	0.41	0.37	0.38	0.38	-3.80%	4,519,000
Oct 23, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	1,675,700
Oct 22, 2025	0.40	0.41	0.39	0.40	0.40	-	1,224,800
Oct 21, 2025	0.41	0.42	0.40	0.40	0.40	-	2,302,600
Oct 17, 2025	0.42	0.43	0.39	0.40	0.40	-5.88%	9,347,200
Oct 16, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	5,467,900
Oct 15, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	2,754,100
Oct 14, 2025	0.45	0.46	0.43	0.44	0.44	-2.25%	6,179,100
Oct 13, 2025	0.43	0.45	0.43	0.45	0.45	-1.11%	4,304,000
Oct 10, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	3,852,700