CSE:ICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	1.92	1.93	1.84	1.84	1.84	-3.16%	28,729
Jan 16, 2026	1.90	1.92	1.82	1.90	1.90	2.15%	90,069
Jan 15, 2026	1.85	1.88	1.83	1.86	1.86	1.64%	39,695
Jan 14, 2026	1.80	1.90	1.75	1.83	1.83	1.67%	75,830
Jan 13, 2026	1.60	1.97	1.52	1.80	1.80	16.13%	177,116
Jan 12, 2026	1.48	1.58	1.45	1.55	1.55	6.16%	105,557
Jan 9, 2026	1.40	1.48	1.40	1.46	1.46	2.10%	63,289
Jan 8, 2026	1.22	1.45	1.17	1.43	1.43	19.17%	124,450
Jan 7, 2026	1.18	1.23	1.18	1.20	1.20	1.69%	41,411
Jan 6, 2026	1.11	1.18	1.09	1.18	1.18	10.28%	106,359
Jan 5, 2026	1.07	1.09	1.07	1.07	1.07	-2.73%	15,350
Jan 2, 2026	1.02	1.10	1.02	1.10	1.10	6.80%	26,179
Dec 31, 2025	1.03	1.05	1.02	1.03	1.03	-1.90%	29,650
Dec 30, 2025	1.05	1.05	1.01	1.05	1.05	-	6,159
Dec 29, 2025	0.96	1.05	0.96	1.05	1.05	9.38%	25,757
Dec 24, 2025	0.93	0.97	0.93	0.96	0.96	-1.03%	34,590
Dec 23, 2025	0.97	0.97	0.97	0.97	0.97	-	6,600
Dec 22, 2025	0.95	0.97	0.94	0.97	0.97	3.19%	15,505
Dec 19, 2025	0.97	0.97	0.94	0.94	0.94	-2.08%	17,603
Dec 18, 2025	0.93	0.96	0.93	0.96	0.96	6.67%	12,905
Dec 17, 2025	0.87	0.90	0.86	0.90	0.90	3.45%	29,505
Dec 16, 2025	0.92	0.92	0.87	0.87	0.87	-3.33%	36,950
Dec 15, 2025	0.96	0.96	0.89	0.90	0.90	-5.26%	91,662
Dec 12, 2025	0.94	0.96	0.94	0.95	0.95	3.26%	52,268
Dec 11, 2025	0.89	0.92	0.89	0.92	0.92	-1.08%	48,661
Dec 10, 2025	0.95	0.97	0.92	0.93	0.93	1.09%	158,984
Dec 9, 2025	0.90	0.95	0.90	0.92	0.92	3.37%	105,152
Dec 8, 2025	0.90	0.90	0.84	0.89	0.89	3.49%	59,701
Dec 5, 2025	0.81	0.89	0.77	0.86	0.86	4.88%	58,479
Dec 4, 2025	0.76	0.90	0.76	0.82	0.82	12.33%	129,915
Dec 3, 2025	0.67	0.73	0.67	0.73	0.73	5.80%	141,000
Dec 2, 2025	0.67	0.70	0.64	0.69	0.69	6.15%	35,365
Dec 1, 2025	0.67	0.67	0.65	0.65	0.65	-	7,123
Nov 28, 2025	0.63	0.68	0.62	0.65	0.65	4.84%	18,030
Nov 27, 2025	0.57	0.62	0.57	0.62	0.62	10.71%	122,620
Nov 26, 2025	0.55	0.56	0.53	0.56	0.56	-	16,504
Nov 25, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	29,103
Nov 24, 2025	0.54	0.55	0.54	0.55	0.55	-1.79%	8,665
Nov 21, 2025	0.54	0.57	0.54	0.56	0.56	5.66%	11,600
Nov 20, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	5,000
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	9,500
Nov 18, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	11,000
Nov 17, 2025	0.54	0.55	0.50	0.51	0.51	-3.77%	62,526
Nov 14, 2025	0.55	0.57	0.48	0.53	0.53	-5.36%	231,739
Nov 13, 2025	0.58	0.58	0.55	0.56	0.56	-5.08%	26,102
Nov 12, 2025	0.58	0.59	0.58	0.59	0.59	3.51%	2,000
Nov 11, 2025	0.57	0.60	0.56	0.57	0.57	-1.72%	16,850
Nov 10, 2025	0.61	0.63	0.58	0.58	0.58	-1.69%	34,405
Nov 7, 2025	0.57	0.60	0.52	0.59	0.59	1.72%	80,135
Nov 6, 2025	0.57	0.60	0.57	0.58	0.58	-	17,722