Industrial Commercial & Agricultural Public Limited Company (ASE:ICAG)
0.8800
0.00 (0.00%)
At close: Oct 29, 2025
ASE:ICAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 16,100 |
| Oct 28, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 1,500 |
| Oct 27, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | - | 2,741 |
| Oct 26, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 5,950 |
| Oct 23, 2025 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 5,594 |
| Oct 22, 2025 | 0.86 | 0.90 | 0.86 | 0.89 | 0.89 | 3.49% | 21,925 |
| Oct 21, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 2,833 |
| Oct 20, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 198 |
| Oct 19, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 3,220 |
| Oct 16, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 9,801 |
| Oct 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3,215 |
| Oct 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 4,834 |
| Oct 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 3,101 |
| Oct 12, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 710 |
| Oct 9, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 4,953 |
| Oct 8, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 749 |
| Oct 7, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 5,171 |
| Oct 6, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 605 |
| Oct 5, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 260 |
| Oct 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 5,000 |
| Oct 1, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.15% | 7,000 |
| Sep 29, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 1,378 |
| Sep 28, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 6,120 |
| Sep 25, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 1,124 |
| Sep 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 2,500 |
| Sep 23, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 1,048 |
| Sep 22, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -2.30% | 6,654 |
| Sep 21, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 1,051 |
| Sep 18, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 6,092 |
| Sep 17, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.16% | 7,367 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 19,560 |
| Sep 15, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | - | 1,828 |
| Sep 14, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 2.35% | 5,401 |
| Sep 11, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -2.30% | 10,492 |
| Sep 10, 2025 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | - | 27,455 |
| Sep 9, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -2.25% | 13,607 |
| Sep 8, 2025 | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | -1.11% | 5,402 |
| Sep 7, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.10% | 13,470 |
| Sep 3, 2025 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | - | 58,286 |
| Sep 2, 2025 | 0.83 | 0.91 | 0.83 | 0.91 | 0.91 | 7.06% | 121,070 |
| Aug 31, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | - | 250 |
| Aug 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 39 |
| Aug 26, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | -1.16% | 10,678 |
| Aug 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 250 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 118 |
| Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 3,659 |
| Aug 18, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 1.18% | 1,523 |
| Aug 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 2,100 |
| Aug 14, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.15% | 2,102 |
| Aug 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.35% | 150 |