KLSE:ICENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.45	0.45	0.44	0.44	0.44	2.33%	5,672,900
Nov 14, 2025	0.41	0.44	0.41	0.43	0.43	3.61%	2,382,200
Nov 13, 2025	0.41	0.44	0.41	0.42	0.42	-	1,057,100
Nov 12, 2025	0.43	0.43	0.42	0.42	0.42	-3.49%	1,980,400
Nov 11, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	1,654,800
Nov 10, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	2,549,500
Nov 7, 2025	0.41	0.42	0.40	0.41	0.41	1.23%	1,463,800
Nov 6, 2025	0.40	0.41	0.39	0.41	0.41	1.25%	1,324,500
Nov 5, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	907,600
Nov 4, 2025	0.43	0.44	0.41	0.41	0.41	-5.81%	1,745,600
Nov 3, 2025	0.43	0.44	0.42	0.43	0.43	-	909,300
Oct 31, 2025	0.43	0.44	0.43	0.43	0.43	-	985,400
Oct 30, 2025	0.43	0.45	0.43	0.43	0.43	1.18%	4,782,700
Oct 29, 2025	0.39	0.44	0.39	0.43	0.43	8.97%	7,243,000
Oct 28, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	1,580,500
Oct 27, 2025	0.39	0.40	0.37	0.40	0.40	3.95%	2,653,400
Oct 24, 2025	0.40	0.41	0.37	0.38	0.38	-3.80%	4,519,000
Oct 23, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	1,675,700
Oct 22, 2025	0.40	0.41	0.39	0.40	0.40	-	1,224,800
Oct 21, 2025	0.41	0.42	0.40	0.40	0.40	-	2,302,600
Oct 17, 2025	0.42	0.43	0.39	0.40	0.40	-5.88%	9,347,200
Oct 16, 2025	0.43	0.44	0.43	0.43	0.43	-1.16%	5,467,900
Oct 15, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	2,754,100
Oct 14, 2025	0.45	0.46	0.43	0.44	0.44	-2.25%	6,179,100
Oct 13, 2025	0.43	0.45	0.43	0.45	0.45	-1.11%	4,304,000
Oct 10, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	3,852,700
Oct 9, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	3,077,900
Oct 8, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	2,847,800
Oct 7, 2025	0.45	0.48	0.44	0.46	0.46	2.22%	5,795,800
Oct 6, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	3,126,800
Oct 3, 2025	0.48	0.49	0.46	0.47	0.47	-2.08%	5,771,900
Oct 2, 2025	0.46	0.49	0.46	0.48	0.48	4.35%	4,416,400
Oct 1, 2025	0.45	0.47	0.45	0.46	0.46	2.22%	4,554,700
Sep 30, 2025	0.48	0.49	0.44	0.45	0.45	-5.26%	7,489,300
Sep 29, 2025	0.50	0.51	0.47	0.48	0.48	-5.00%	10,085,300
Sep 26, 2025	0.50	0.51	0.48	0.50	0.50	1.01%	7,602,600
Sep 25, 2025	0.47	0.51	0.47	0.50	0.50	6.45%	25,333,300
Sep 24, 2025	0.46	0.47	0.45	0.47	0.47	2.20%	4,721,900
Sep 23, 2025	0.46	0.46	0.44	0.46	0.46	-	3,937,000
Sep 22, 2025	0.47	0.47	0.45	0.46	0.46	-1.09%	3,435,400
Sep 19, 2025	0.45	0.48	0.45	0.46	0.46	2.22%	12,744,700
Sep 18, 2025	0.43	0.46	0.43	0.45	0.45	4.65%	6,741,200
Sep 17, 2025	0.43	0.44	0.42	0.43	0.43	-	5,436,900
Sep 12, 2025	0.45	0.45	0.43	0.43	0.43	-1.15%	4,324,200
Sep 11, 2025	0.43	0.45	0.43	0.44	0.44	2.35%	7,060,800
Sep 10, 2025	0.41	0.43	0.40	0.43	0.43	4.94%	3,345,800
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