KLSE:ICENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.44	0.45	0.40	0.41	0.41	-7.95%	13,002,300
Sep 8, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	2,904,500
Sep 4, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	3,144,900
Sep 3, 2025	0.44	0.47	0.43	0.46	0.46	5.75%	8,028,800
Sep 2, 2025	0.44	0.45	0.43	0.44	0.44	-2.25%	5,810,800
Aug 29, 2025	0.45	0.45	0.43	0.45	0.45	-1.11%	13,254,300
Aug 28, 2025	0.45	0.46	0.45	0.45	0.45	-	2,986,300
Aug 27, 2025	0.45	0.47	0.44	0.45	0.45	-	6,818,200
Aug 26, 2025	0.44	0.47	0.44	0.45	0.45	1.12%	4,467,000
Aug 25, 2025	0.47	0.47	0.43	0.45	0.45	-4.30%	8,181,500
Aug 22, 2025	0.47	0.48	0.47	0.47	0.47	-1.06%	3,494,900
Aug 21, 2025	0.48	0.49	0.47	0.47	0.47	-2.08%	5,927,600
Aug 20, 2025	0.46	0.49	0.44	0.48	0.48	5.49%	15,625,800
Aug 19, 2025	0.44	0.46	0.44	0.46	0.46	4.60%	8,895,600
Aug 18, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	8,266,000
Aug 15, 2025	0.44	0.46	0.43	0.45	0.45	4.65%	14,292,700
Aug 14, 2025	0.42	0.45	0.42	0.43	0.43	1.18%	26,269,200
Aug 13, 2025	0.37	0.43	0.37	0.43	0.43	14.86%	26,361,000
Aug 12, 2025	0.37	0.38	0.36	0.37	0.37	-	2,034,700
Aug 11, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	7,124,000
Aug 8, 2025	0.36	0.39	0.36	0.38	0.38	5.56%	13,163,200
Aug 7, 2025	0.36	0.37	0.35	0.36	0.36	-	2,517,900
Aug 6, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	7,313,700
Aug 5, 2025	0.38	0.39	0.37	0.38	0.38	-	4,847,100
Aug 4, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	2,962,300
Aug 1, 2025	0.38	0.39	0.37	0.37	0.37	-1.33%	3,570,200
Jul 31, 2025	0.36	0.39	0.36	0.38	0.38	4.17%	15,496,300
Jul 30, 2025	0.34	0.37	0.34	0.36	0.36	7.46%	17,156,200
Jul 29, 2025	0.37	0.37	0.34	0.34	0.34	-8.22%	12,498,800
Jul 28, 2025	0.39	0.39	0.37	0.37	0.37	-5.19%	7,180,200
Jul 25, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	11,095,900
Jul 24, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	13,070,800
Jul 23, 2025	0.40	0.41	0.38	0.39	0.39	-2.50%	11,179,000
Jul 22, 2025	0.38	0.42	0.38	0.40	0.40	6.67%	28,323,100
Jul 21, 2025	0.36	0.38	0.35	0.38	0.38	4.17%	20,557,300
Jul 18, 2025	0.35	0.40	0.34	0.36	0.36	5.88%	43,704,800