Skip to main content
ICT Zone Asia Berhad (KLSE:ICTZONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.185
+0.005 (2.78%)
At close: Apr 29, 2026

ICT Zone Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.190.190.180.190.192.78%1,637,500
Apr 28, 20260.190.190.180.180.18-2.70%1,482,600
Apr 27, 20260.190.190.190.190.19-3,024,200
Apr 24, 20260.190.190.180.190.19-1,281,900
Apr 23, 20260.190.190.180.190.19-2,966,300
Apr 22, 20260.190.190.190.190.19-2.63%1,262,800
Apr 21, 20260.180.200.180.190.198.57%6,342,300
Apr 20, 20260.180.180.180.180.18-2.78%547,300
Apr 17, 20260.180.190.180.180.18-198,900
Apr 16, 20260.180.190.180.180.18-2.70%9,102,900
Apr 15, 20260.180.190.180.190.192.78%2,588,000
Apr 14, 20260.180.180.180.180.18-1,724,700
Apr 13, 20260.180.180.180.180.18-1,232,000
Apr 10, 20260.180.180.180.180.18-1,090,000
Apr 9, 20260.180.180.180.180.18-900,900
Apr 8, 20260.180.180.180.180.18-2,551,300
Apr 7, 20260.180.180.180.180.18-678,600
Apr 6, 20260.180.180.180.180.18-30,000
Apr 3, 20260.180.180.180.180.18-1,080,000
Apr 2, 20260.190.190.180.180.18-2.70%1,565,300
Apr 1, 20260.190.190.180.190.182.78%1,174,000
Mar 31, 20260.180.190.180.180.18-2.70%467,400
Mar 30, 20260.190.190.180.190.18-1,543,500
Mar 27, 20260.190.190.190.190.18-1,198,000
Mar 26, 20260.190.190.190.190.18-2.63%593,000
Mar 25, 20260.190.190.180.190.192.70%800,000
Mar 24, 20260.180.190.180.190.182.78%189,800
Mar 19, 20260.180.190.180.180.18-2.70%646,600
Mar 18, 20260.170.190.170.190.188.82%2,176,200
Mar 17, 20260.180.180.170.170.17-2.86%470,600
Mar 16, 20260.180.180.170.180.17-2.78%572,300
Mar 13, 20260.170.180.170.180.185.88%966,000
Mar 12, 20260.180.180.160.170.17-2.86%3,116,300
Mar 11, 20260.180.180.170.180.17-296,900
Mar 10, 20260.170.180.170.180.176.06%535,600
Mar 9, 20260.180.180.160.170.16-8.33%3,798,100
Mar 6, 20260.180.180.170.180.18-116,500
Mar 5, 20260.180.180.180.180.182.86%426,900
Mar 4, 20260.180.180.170.180.17-5.41%2,590,900
Mar 3, 20260.190.190.180.190.18-2.63%447,700
Mar 2, 20260.190.190.190.190.19-2.56%658,400
Feb 27, 20260.200.200.190.200.19-1,976,100
Feb 26, 20260.190.200.190.200.192.63%1,090,900
Feb 25, 20260.200.200.190.190.19-1,680,900
Feb 24, 20260.190.200.190.190.19-2.56%537,500
Feb 23, 20260.200.200.190.200.19-185,900
Feb 20, 20260.190.200.190.200.192.63%281,900
Feb 19, 20260.190.200.190.190.192.70%3,129,900
Feb 16, 20260.190.190.190.190.18-2.63%1,908,100
Feb 13, 20260.190.190.190.190.192.70%148,400
Feb 12, 20260.190.190.190.190.18-1,679,300
Feb 11, 20260.190.190.190.190.18-823,900
Feb 10, 20260.190.190.180.190.18-2.63%2,782,300
Feb 9, 20260.190.190.190.190.192.70%248,100
Feb 6, 20260.190.190.180.190.18-2.63%1,421,600
Feb 5, 20260.190.200.190.190.19-5,393,000
Feb 4, 20260.190.200.190.190.19-3,324,400
Feb 3, 20260.180.190.180.190.195.56%3,624,700
Jan 30, 20260.180.190.180.180.18-347,800
Jan 29, 20260.180.180.180.180.18-1,755,100
Jan 28, 20260.180.180.170.180.182.86%383,000
Jan 27, 20260.180.180.170.180.17-1,240,700
Jan 26, 20260.180.180.180.180.17-937,800
Jan 23, 20260.180.180.180.180.17-2.78%1,105,000
Jan 22, 20260.180.180.180.180.182.86%1,173,500
Jan 21, 20260.170.180.170.180.172.94%329,500
Jan 20, 20260.170.170.170.170.17-754,600
Jan 19, 20260.170.170.170.170.17-2.86%357,100
Jan 16, 20260.180.180.170.180.17-548,900
Jan 15, 20260.170.180.170.180.172.94%1,916,700
Jan 14, 20260.170.170.170.170.17-540,300
Jan 13, 20260.180.180.170.170.17-2.86%11,258,900
Jan 12, 20260.180.180.170.180.17-2,027,000
Jan 9, 20260.180.180.180.180.17-2.78%793,000
Jan 8, 20260.180.180.180.180.182.86%605,400
Jan 7, 20260.180.180.170.180.17-2.78%1,384,800
Jan 6, 20260.180.180.170.180.18-192,900
Jan 5, 20260.170.180.170.180.182.86%1,156,600
Jan 2, 20260.180.180.180.180.172.94%1,400
Dec 31, 20250.170.180.170.170.17-2.86%722,100
Dec 30, 20250.170.180.170.180.172.94%550,000
Dec 29, 20250.170.170.170.170.17-82,900
Dec 26, 20250.170.180.170.170.17-254,100
Dec 24, 20250.180.180.170.170.17-2.86%84,500
Dec 23, 20250.170.180.170.180.172.94%452,900
Dec 22, 20250.170.180.170.170.173.03%1,974,000
Dec 19, 20250.170.170.170.170.16-2.94%303,000
Dec 18, 20250.170.170.170.170.173.03%1,517,100
Dec 17, 20250.170.170.170.170.163.13%983,100
Dec 16, 20250.170.170.160.160.16-3.03%1,910,300
Dec 15, 20250.170.170.170.170.16-2.94%263,300
Dec 12, 20250.170.170.170.170.173.03%367,800
Dec 11, 20250.170.170.170.170.16-387,200
Dec 10, 20250.160.170.160.170.163.13%1,212,300
Dec 9, 20250.160.170.160.160.16-526,900
Dec 8, 20250.170.170.160.160.16-3.03%337,600
Dec 5, 20250.170.170.170.170.16-306,800
Dec 4, 20250.170.170.160.170.163.13%329,600
Dec 3, 20250.170.170.160.160.16-3.03%201,100
Dec 2, 20250.170.170.170.170.163.13%550,000