KLSE:ICENTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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