KLSE:IWCITY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	443,800
Dec 4, 2025	0.27	0.28	0.27	0.27	0.27	-	969,400
Dec 3, 2025	0.27	0.28	0.27	0.27	0.27	-	1,350,700
Dec 2, 2025	0.28	0.28	0.27	0.27	0.27	-	413,900
Dec 1, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	792,800
Nov 28, 2025	0.27	0.28	0.26	0.28	0.28	3.70%	3,621,500
Nov 27, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	806,500
Nov 26, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	678,000
Nov 25, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	1,220,800
Nov 24, 2025	0.28	0.29	0.28	0.28	0.28	-	1,178,500
Nov 21, 2025	0.28	0.29	0.28	0.28	0.28	-1.79%	768,500
Nov 20, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	921,000
Nov 19, 2025	0.28	0.29	0.28	0.28	0.28	-	1,432,200
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	-3.51%	1,437,000
Nov 17, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	305,500
Nov 14, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	624,000
Nov 13, 2025	0.28	0.29	0.28	0.29	0.29	3.64%	1,489,700
Nov 12, 2025	0.28	0.29	0.28	0.28	0.28	-1.79%	1,771,400
Nov 11, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	4,028,600
Nov 10, 2025	0.29	0.30	0.28	0.29	0.29	-	1,413,100
Nov 7, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	1,903,400
Nov 6, 2025	0.30	0.30	0.28	0.29	0.29	-	2,562,700
Nov 5, 2025	0.30	0.30	0.29	0.29	0.29	-	989,900
Nov 4, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	2,592,300
Nov 3, 2025	0.30	0.31	0.29	0.30	0.30	-	1,678,700
Oct 31, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	2,510,300
Oct 30, 2025	0.30	0.31	0.30	0.30	0.30	-1.67%	3,215,600
Oct 29, 2025	0.32	0.32	0.30	0.30	0.30	-4.76%	5,136,000
Oct 28, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	1,159,700
Oct 27, 2025	0.33	0.33	0.32	0.32	0.32	-	1,793,100
Oct 24, 2025	0.32	0.33	0.32	0.32	0.32	-	1,105,300
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,495,300
Oct 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,160,800
Oct 21, 2025	0.32	0.34	0.32	0.33	0.33	4.76%	6,519,000
Oct 17, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	6,220,000
Oct 16, 2025	0.33	0.34	0.33	0.33	0.33	-	2,838,700
Oct 15, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	3,016,100
Oct 14, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	2,143,800
Oct 13, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	2,683,200
Oct 10, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	8,886,600
Oct 9, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	1,037,800
Oct 8, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	2,729,600
Oct 7, 2025	0.32	0.33	0.31	0.32	0.32	1.59%	6,163,300
Oct 6, 2025	0.33	0.33	0.32	0.32	0.32	-4.55%	2,620,800
Oct 3, 2025	0.34	0.34	0.33	0.33	0.33	-	2,611,800
Oct 2, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	4,170,100
Oct 1, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,416,500
Sep 30, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	5,009,500
Sep 29, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	2,232,500
Sep 26, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	5,452,900
Sep 25, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	12,140,800
Sep 24, 2025	0.34	0.35	0.33	0.34	0.34	-	4,184,000
Sep 23, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	5,960,000
Sep 22, 2025	0.33	0.33	0.32	0.33	0.33	-	1,354,000
Sep 19, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,018,700
Sep 18, 2025	0.34	0.34	0.33	0.33	0.33	-	2,019,700
Sep 17, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	6,755,000
Sep 12, 2025	0.33	0.33	0.32	0.32	0.32	-	1,186,200
Sep 11, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	3,312,700
Sep 10, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	2,556,600
Sep 9, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	1,286,900
Sep 8, 2025	0.31	0.32	0.31	0.31	0.31	-	269,500
Sep 4, 2025	0.31	0.32	0.31	0.31	0.31	-	976,600
Sep 3, 2025	0.31	0.32	0.31	0.31	0.31	-	3,620,800
Sep 2, 2025	0.32	0.32	0.31	0.31	0.31	-	2,315,200
Aug 29, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	543,900
Aug 28, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	1,873,600
Aug 27, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	1,825,000
Aug 26, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,216,100
Aug 25, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	1,516,400
Aug 22, 2025	0.32	0.33	0.32	0.32	0.32	-	1,286,800
Aug 21, 2025	0.32	0.33	0.32	0.32	0.32	-	5,233,200
Aug 20, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,274,100
Aug 19, 2025	0.33	0.33	0.32	0.33	0.33	-	1,885,000
Aug 18, 2025	0.33	0.34	0.32	0.33	0.33	-	2,700,900
Aug 15, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	1,829,300
Aug 14, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	2,195,900
Aug 13, 2025	0.34	0.34	0.33	0.34	0.34	-	4,749,300
Aug 12, 2025	0.34	0.34	0.33	0.34	0.34	-	2,910,900
Aug 11, 2025	0.33	0.34	0.33	0.34	0.34	-	1,329,000
Aug 8, 2025	0.33	0.34	0.33	0.34	0.34	-	3,181,000
Aug 7, 2025	0.34	0.34	0.33	0.34	0.34	-	2,574,600
Aug 6, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	4,852,100
Aug 5, 2025	0.36	0.37	0.34	0.34	0.34	-4.23%	5,541,500
Aug 4, 2025	0.35	0.37	0.35	0.36	0.36	-	9,142,100
Aug 1, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	17,542,500
Jul 31, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	5,978,300
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	2,565,300
Jul 29, 2025	0.37	0.37	0.34	0.35	0.35	-5.48%	9,424,200
Jul 28, 2025	0.34	0.37	0.34	0.37	0.37	5.80%	18,405,000
Jul 25, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	3,449,400
Jul 24, 2025	0.36	0.36	0.34	0.35	0.35	-	6,450,100
Jul 23, 2025	0.34	0.37	0.34	0.35	0.35	4.48%	19,104,300
Jul 22, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	4,021,700
Jul 21, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	7,712,000
Jul 18, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	14,201,300
Jul 17, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	3,469,200
Jul 16, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	2,018,300
Jul 15, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	3,160,000
Jul 14, 2025	0.34	0.36	0.33	0.34	0.34	-	10,587,000