KLSE:ICENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.62	0.65	0.60	0.64	0.64	3.23%	3,467,900
Jul 13, 2026	0.55	0.63	0.54	0.62	0.62	12.73%	6,821,500
Jul 10, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	1,048,100
Jul 9, 2026	0.55	0.58	0.54	0.57	0.57	3.64%	1,782,000
Jul 8, 2026	0.56	0.56	0.53	0.55	0.55	-0.90%	674,200
Jul 7, 2026	0.57	0.57	0.53	0.56	0.56	-2.63%	1,817,100
Jul 6, 2026	0.58	0.58	0.56	0.57	0.57	-	986,800
Jul 3, 2026	0.55	0.58	0.54	0.57	0.57	5.56%	3,667,200
Jul 2, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	1,377,000
Jul 1, 2026	0.53	0.55	0.52	0.55	0.55	4.81%	4,422,900
Jun 30, 2026	0.53	0.54	0.52	0.52	0.52	-0.95%	3,330,600
Jun 29, 2026	0.52	0.53	0.51	0.53	0.53	3.96%	4,867,200
Jun 26, 2026	0.48	0.51	0.48	0.51	0.51	5.21%	8,137,300
Jun 25, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	295,900
Jun 24, 2026	0.45	0.49	0.45	0.49	0.49	5.43%	1,472,900
Jun 23, 2026	0.47	0.47	0.45	0.46	0.46	-2.13%	1,227,800
Jun 22, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	342,400
Jun 19, 2026	0.48	0.48	0.47	0.48	0.48	2.15%	470,700
Jun 18, 2026	0.49	0.49	0.47	0.47	0.47	-5.10%	1,456,900
Jun 16, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	511,000
Jun 15, 2026	0.49	0.50	0.49	0.49	0.49	-	1,066,400
Jun 12, 2026	0.49	0.50	0.49	0.49	0.49	1.04%	2,172,500
Jun 11, 2026	0.48	0.49	0.47	0.48	0.48	-1.03%	674,000
Jun 10, 2026	0.49	0.49	0.46	0.49	0.49	-1.02%	836,200
Jun 9, 2026	0.49	0.50	0.48	0.49	0.49	-	2,433,200
Jun 8, 2026	0.45	0.49	0.44	0.49	0.49	6.52%	5,695,700
Jun 5, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	1,151,200
Jun 4, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	847,400
Jun 3, 2026	0.48	0.49	0.47	0.48	0.48	-	847,100
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