Skip to main content
logo
99 Speed Mart Retail Holdings Berhad (KLSE:99SMART)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.270
-0.010 (-0.44%)
At close: Jul 31, 2025

Intra-Cellular Therapies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20252.292.332.252.272.27-0.44%8,183,700
Jul 30, 20252.292.302.252.282.28-0.44%4,753,300
Jul 29, 20252.302.312.282.292.29-0.43%6,656,700
Jul 28, 20252.332.352.292.302.30-0.86%7,490,800
Jul 25, 20252.352.352.312.322.32-1.28%6,224,100
Jul 24, 20252.352.372.302.352.350.43%8,489,900
Jul 23, 20252.282.422.272.342.343.08%24,688,400
Jul 22, 20252.242.272.222.272.271.34%1,703,600
Jul 21, 20252.232.252.232.242.240.45%2,881,300
Jul 18, 20252.242.262.212.232.23-0.45%13,356,200
Jul 17, 20252.222.262.222.242.240.90%2,472,500
Jul 16, 20252.302.302.212.222.22-3.48%4,659,700
Jul 15, 20252.272.302.262.302.301.32%4,506,600
Jul 14, 20252.252.272.242.272.270.89%2,804,800
Jul 11, 20252.252.262.232.252.25-0.44%2,785,700
Jul 10, 20252.262.282.242.262.26-8,088,100
Jul 9, 20252.222.272.212.262.261.80%6,907,400
Jul 8, 20252.252.262.202.222.22-1.33%4,367,200
Jul 7, 20252.192.262.172.252.252.27%6,819,400
Jul 4, 20252.172.282.152.202.201.38%12,944,800
Jul 3, 20252.162.182.142.172.170.46%2,740,100
Jul 2, 20252.112.162.112.162.162.37%2,508,400
Jul 1, 20252.092.112.082.112.110.96%2,926,200
Jun 30, 20252.122.142.072.092.09-1.42%7,498,200
Jun 26, 20252.132.142.112.122.12-1,898,100
Jun 25, 20252.102.132.092.122.120.95%2,077,100
Jun 24, 20252.102.112.092.102.100.48%958,000
Jun 23, 20252.042.092.032.092.090.97%3,394,700
Jun 20, 20252.122.132.052.072.07-2.82%8,975,300
Jun 19, 20252.152.152.122.132.13-1,628,500
Jun 18, 20252.142.162.132.132.13-0.93%1,255,600
Jun 17, 20252.112.162.102.152.151.90%3,296,400
Jun 16, 20252.162.162.092.112.11-2.31%4,815,800
Jun 13, 20252.152.192.152.162.16-0.46%5,765,900
Jun 12, 20252.162.192.152.172.170.46%5,972,300
Jun 11, 20252.192.192.152.162.16-1.37%8,846,300
Jun 10, 20252.142.212.132.192.194.29%11,665,700
Jun 9, 20252.092.122.072.102.100.48%2,193,700
Jun 6, 20252.112.122.082.092.09-0.95%789,300
Jun 5, 20252.072.122.052.112.112.43%3,449,700
Jun 4, 20252.082.082.022.062.06-10,935,900
Jun 3, 20252.072.082.062.062.06-0.48%1,035,500
May 30, 20252.132.142.052.072.07-2.82%6,184,600
May 29, 20252.162.182.122.132.13-1.84%2,939,600
May 28, 20252.132.172.122.172.171.40%3,736,800
May 27, 20252.152.172.132.142.12-0.47%3,215,000
May 26, 20252.142.182.122.152.130.47%5,084,600
May 23, 20252.172.182.142.142.12-1.38%3,311,500
May 22, 20252.152.182.152.172.150.46%2,358,600
May 21, 20252.152.172.142.162.140.47%5,152,900