CSE:ICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.58	0.65	0.58	0.65	0.65	10.17%	94,436
Jun 29, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	30,240
Jun 25, 2026	0.60	0.62	0.60	0.60	0.60	-	32,500
Jun 24, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	1,600
Jun 23, 2026	0.57	0.61	0.57	0.61	0.61	7.02%	27,500
Jun 22, 2026	0.59	0.59	0.57	0.57	0.57	-5.00%	9,210
Jun 19, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	72,001
Jun 18, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	119,000
Jun 17, 2026	0.62	0.62	0.60	0.62	0.62	-1.59%	3,505
Jun 16, 2026	0.64	0.64	0.63	0.63	0.63	-4.55%	13,500
Jun 15, 2026	0.64	0.66	0.63	0.66	0.66	-	20,754
Jun 12, 2026	0.67	0.67	0.63	0.66	0.66	-2.94%	22,000
Jun 11, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	14,150
Jun 10, 2026	0.67	0.67	0.65	0.67	0.67	-1.47%	22,530
Jun 9, 2026	0.67	0.68	0.66	0.68	0.68	4.62%	4,626
Jun 8, 2026	0.75	0.75	0.65	0.65	0.65	-14.47%	73,434
Jun 5, 2026	0.83	0.83	0.70	0.76	0.76	-9.52%	145,764
Jun 4, 2026	0.82	0.84	0.81	0.84	0.84	1.20%	26,072
Jun 3, 2026	0.83	0.83	0.80	0.83	0.83	-	31,959
Jun 2, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	76,047
Jun 1, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	11,380
May 29, 2026	0.78	0.83	0.78	0.81	0.81	5.19%	81,050
May 28, 2026	0.78	0.78	0.76	0.77	0.77	2.67%	27,326
May 27, 2026	0.76	0.76	0.75	0.75	0.75	-2.60%	15,610
May 26, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	8,279
May 25, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	1,600
May 22, 2026	0.70	0.78	0.70	0.77	0.77	8.45%	42,768
May 21, 2026	0.66	0.71	0.66	0.71	0.71	7.58%	44,552
May 20, 2026	0.66	0.67	0.65	0.66	0.66	-	11,308
May 19, 2026	0.67	0.67	0.66	0.66	0.66	-4.35%	45,650
May 15, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	40,000
May 14, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	37,805
May 13, 2026	0.69	0.70	0.67	0.69	0.69	-1.43%	83,005
May 12, 2026	0.67	0.74	0.67	0.70	0.70	4.48%	51,500
May 11, 2026	0.64	0.72	0.64	0.67	0.67	4.69%	84,716
May 8, 2026	0.61	0.70	0.61	0.64	0.64	1.59%	75,635
May 7, 2026	0.54	0.63	0.54	0.63	0.63	12.50%	85,800
May 6, 2026	0.54	0.58	0.51	0.56	0.56	5.66%	58,502
May 5, 2026	0.54	0.57	0.53	0.53	0.53	-	31,000
May 4, 2026	0.58	0.60	0.53	0.53	0.53	-10.17%	31,438
May 1, 2026	0.56	0.63	0.56	0.59	0.59	3.51%	25,350
Apr 30, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	9,350
Apr 29, 2026	0.58	0.58	0.58	0.58	0.58	-4.92%	1,500
Apr 28, 2026	0.58	0.61	0.57	0.61	0.61	1.67%	6,000
Apr 27, 2026	0.59	0.60	0.57	0.60	0.60	-	11,000
Apr 24, 2026	0.60	0.60	0.57	0.60	0.60	-	43,310
Apr 23, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	5,500
Apr 22, 2026	0.60	0.63	0.60	0.63	0.63	1.61%	6,410
Apr 21, 2026	0.65	0.65	0.59	0.62	0.62	-4.62%	11,450
Apr 20, 2026	0.60	0.65	0.60	0.65	0.65	3.17%	6,002