KLSE:ICENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.49	0.50	0.47	0.48	0.48	-3.06%	1,430,200
May 28, 2026	0.49	0.50	0.46	0.49	0.49	3.16%	6,023,300
May 26, 2026	0.47	0.49	0.46	0.48	0.48	2.15%	6,475,200
May 25, 2026	0.45	0.49	0.45	0.47	0.47	5.68%	7,785,400
May 22, 2026	0.44	0.45	0.42	0.44	0.44	1.15%	1,022,600
May 21, 2026	0.42	0.44	0.40	0.44	0.44	3.57%	610,000
May 20, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	397,100
May 19, 2026	0.43	0.44	0.43	0.43	0.43	-	1,444,700
May 18, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	775,400
May 15, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	1,057,300
May 14, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	1,507,500
May 13, 2026	0.41	0.45	0.41	0.43	0.43	10.26%	4,273,300
May 12, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	193,100
May 11, 2026	0.38	0.39	0.38	0.39	0.39	-1.28%	337,600
May 8, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	50,000
May 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	55,100
May 6, 2026	0.39	0.39	0.38	0.39	0.39	-	297,000
May 5, 2026	0.39	0.39	0.39	0.39	0.39	-	200
May 4, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	148,300
Apr 30, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	57,000
Apr 29, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	103,500
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	83,000
Apr 27, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	18,000
Apr 24, 2026	0.39	0.39	0.38	0.39	0.39	-	84,100
Apr 23, 2026	0.39	0.39	0.38	0.39	0.39	-	149,700
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	187,400
Apr 21, 2026	0.40	0.40	0.39	0.40	0.40	-	51,100
Apr 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	5,300
Apr 17, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	915,500
Apr 16, 2026	0.39	0.40	0.39	0.39	0.39	1.32%	136,600
Apr 15, 2026	0.39	0.40	0.38	0.38	0.38	-1.30%	116,000
Apr 14, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	327,600
Apr 9, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	306,200
Apr 8, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	488,800
Apr 7, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	179,200
Apr 6, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	91,500
Apr 3, 2026	0.38	0.40	0.38	0.39	0.39	-3.75%	121,300
Apr 2, 2026	0.38	0.40	0.38	0.40	0.40	3.90%	225,800
Apr 1, 2026	0.37	0.39	0.36	0.39	0.39	4.05%	409,500
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