KLSE:ICENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.76	0.76	0.67	0.69	0.69	-11.54%	13,600,900
Aug 27, 2026	0.81	0.81	0.77	0.78	0.78	-4.88%	6,208,200
Aug 26, 2026	0.79	0.83	0.78	0.82	0.82	3.80%	3,265,600
Aug 24, 2026	0.78	0.79	0.77	0.79	0.79	1.28%	4,349,100
Aug 21, 2026	0.76	0.79	0.73	0.78	0.78	2.63%	2,706,900
Aug 20, 2026	0.73	0.77	0.72	0.76	0.76	4.11%	6,868,000
Aug 19, 2026	0.73	0.74	0.72	0.73	0.73	-	3,348,300
Aug 18, 2026	0.72	0.74	0.71	0.73	0.73	1.39%	3,992,800
Aug 17, 2026	0.69	0.73	0.68	0.72	0.72	4.35%	8,444,500
Aug 14, 2026	0.66	0.70	0.65	0.69	0.69	5.34%	10,013,000
Aug 13, 2026	0.66	0.67	0.65	0.66	0.66	-0.76%	3,974,800
Aug 12, 2026	0.66	0.67	0.64	0.66	0.66	0.76%	4,693,500
Aug 11, 2026	0.65	0.66	0.64	0.66	0.66	-	2,754,600
Aug 10, 2026	0.63	0.66	0.62	0.66	0.66	3.97%	4,549,200
Aug 7, 2026	0.62	0.63	0.61	0.63	0.63	2.44%	2,053,300
Aug 6, 2026	0.63	0.63	0.61	0.62	0.62	-2.38%	1,418,900
Aug 5, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	4,660,600
Aug 4, 2026	0.62	0.64	0.61	0.64	0.64	3.25%	2,979,700
Aug 3, 2026	0.62	0.63	0.61	0.62	0.62	-	1,123,900
Jul 31, 2026	0.62	0.63	0.62	0.62	0.62	-	1,438,900
Jul 30, 2026	0.62	0.65	0.61	0.62	0.62	-0.81%	4,334,200
Jul 29, 2026	0.62	0.63	0.61	0.62	0.62	-	763,100
Jul 28, 2026	0.63	0.63	0.61	0.62	0.62	-0.80%	2,264,000
Jul 27, 2026	0.62	0.63	0.60	0.63	0.63	0.81%	1,785,600
Jul 24, 2026	0.64	0.65	0.62	0.62	0.62	-3.88%	1,536,600
Jul 23, 2026	0.65	0.65	0.64	0.65	0.65	-	973,300
Jul 22, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	1,264,300
Jul 21, 2026	0.62	0.66	0.62	0.64	0.64	2.40%	1,266,800
Jul 20, 2026	0.63	0.64	0.62	0.63	0.63	-	666,000
Jul 17, 2026	0.65	0.65	0.62	0.63	0.63	-4.58%	2,274,800
Jul 16, 2026	0.64	0.68	0.63	0.66	0.66	2.34%	3,810,600
Jul 15, 2026	0.64	0.65	0.62	0.64	0.64	-	1,879,600
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