KLSE:ICENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	439,200
Mar 30, 2026	0.38	0.38	0.34	0.38	0.38	1.33%	570,400
Mar 27, 2026	0.36	0.38	0.36	0.38	0.38	-	23,600
Mar 26, 2026	0.36	0.39	0.35	0.38	0.38	4.17%	1,204,900
Mar 25, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	676,400
Mar 24, 2026	0.37	0.37	0.34	0.35	0.35	-4.11%	1,243,600
Mar 19, 2026	0.39	0.39	0.37	0.37	0.37	-5.19%	872,000
Mar 18, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	682,000
Mar 17, 2026	0.39	0.41	0.39	0.40	0.40	2.60%	1,135,600
Mar 16, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	58,300
Mar 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	211,100
Mar 12, 2026	0.40	0.40	0.39	0.40	0.40	-	73,200
Mar 11, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	490,800
Mar 10, 2026	0.40	0.40	0.39	0.40	0.40	-	125,200
Mar 9, 2026	0.40	0.40	0.36	0.40	0.40	-2.47%	1,042,800
Mar 6, 2026	0.39	0.41	0.38	0.41	0.41	5.19%	807,400
Mar 5, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	681,600
Mar 4, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	869,800
Mar 3, 2026	0.39	0.41	0.39	0.40	0.40	1.28%	489,000
Mar 2, 2026	0.42	0.42	0.39	0.39	0.39	-7.14%	630,000
Feb 27, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	93,600
Feb 26, 2026	0.44	0.45	0.41	0.41	0.41	-6.82%	1,433,000
Feb 25, 2026	0.44	0.45	0.44	0.44	0.44	-	104,400
Feb 24, 2026	0.45	0.45	0.44	0.44	0.44	1.15%	338,700
Feb 23, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	296,100
Feb 20, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	414,900
Feb 19, 2026	0.46	0.46	0.43	0.46	0.46	2.22%	282,500
Feb 16, 2026	0.46	0.46	0.44	0.45	0.45	-	906,500
Feb 13, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	314,600
Feb 12, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	1,548,600
Feb 11, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	535,100
Feb 10, 2026	0.42	0.43	0.41	0.42	0.42	-	1,364,700
Feb 9, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	212,300
Feb 6, 2026	0.41	0.42	0.40	0.42	0.42	-	1,780,900
Feb 5, 2026	0.42	0.43	0.41	0.42	0.42	-	1,110,100
Feb 4, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	777,000
Feb 3, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	623,100
Jan 30, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	1,402,400
Jan 29, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	1,673,100
Jan 28, 2026	0.45	0.46	0.45	0.46	0.46	-	514,700
Jan 27, 2026	0.46	0.46	0.45	0.46	0.46	-	1,769,500
Jan 26, 2026	0.45	0.47	0.45	0.46	0.46	-	880,400
Jan 23, 2026	0.47	0.48	0.46	0.46	0.46	-2.15%	2,426,400
Jan 22, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	4,444,600
Jan 21, 2026	0.46	0.47	0.45	0.46	0.46	-	2,710,400
Jan 20, 2026	0.42	0.47	0.41	0.46	0.46	10.84%	9,779,300
Jan 19, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	338,000
Jan 16, 2026	0.42	0.43	0.41	0.42	0.42	-	897,000
Jan 15, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,395,300
Jan 14, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	1,353,800