Skip to main content
logo
ICT Zone Asia Berhad (KLSE:ICTZONE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1850
+0.0050 (2.78%)
At close: Apr 1, 2026

ICT Zone Asia Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20260.190.190.180.190.192.78%1,174,000
Mar 31, 20260.180.190.180.180.18-2.70%467,400
Mar 30, 20260.190.190.180.190.19-1,543,500
Mar 27, 20260.190.190.190.190.19-1,198,000
Mar 26, 20260.190.190.190.190.19-2.63%593,000
Mar 25, 20260.190.190.180.190.192.70%800,000
Mar 24, 20260.180.190.180.190.192.78%189,800
Mar 19, 20260.180.190.180.180.18-2.70%646,600
Mar 18, 20260.170.190.170.190.198.82%2,176,200
Mar 17, 20260.180.180.170.170.17-2.86%470,600
Mar 16, 20260.180.180.170.180.18-2.78%572,300
Mar 13, 20260.170.180.170.180.185.88%966,000
Mar 12, 20260.180.180.160.170.17-2.86%3,116,300
Mar 11, 20260.180.180.170.180.18-296,900
Mar 10, 20260.170.180.170.180.186.06%535,600
Mar 9, 20260.180.180.160.170.17-8.33%3,798,100
Mar 6, 20260.180.180.170.180.18-116,500
Mar 5, 20260.180.180.180.180.182.86%426,900
Mar 4, 20260.180.180.170.180.18-5.41%2,590,900
Mar 3, 20260.190.190.180.190.19-2.63%447,700
Mar 2, 20260.190.190.190.190.19-2.56%658,400
Feb 27, 20260.200.200.190.200.20-1,976,100
Feb 26, 20260.190.200.190.200.202.63%1,090,900
Feb 25, 20260.200.200.190.190.19-1,680,900
Feb 24, 20260.190.200.190.190.19-2.56%537,500
Feb 23, 20260.200.200.190.200.20-185,900
Feb 20, 20260.190.200.190.200.202.63%281,900
Feb 19, 20260.190.200.190.190.192.70%3,129,900
Feb 16, 20260.190.190.190.190.19-2.63%1,908,100
Feb 13, 20260.190.190.190.190.192.70%148,400
Feb 12, 20260.190.190.190.190.19-1,679,300
Feb 11, 20260.190.190.190.190.19-823,900
Feb 10, 20260.190.190.180.190.19-2.63%2,782,300
Feb 9, 20260.190.190.190.190.192.70%248,100
Feb 6, 20260.190.190.180.190.19-2.63%1,421,600
Feb 5, 20260.190.200.190.190.19-5,393,000
Feb 4, 20260.190.200.190.190.19-3,324,400
Feb 3, 20260.180.190.180.190.195.56%3,624,700
Jan 30, 20260.180.190.180.180.18-347,800
Jan 29, 20260.180.180.180.180.18-1,755,100
Jan 28, 20260.180.180.170.180.182.86%383,000
Jan 27, 20260.180.180.170.180.18-1,240,700
Jan 26, 20260.180.180.180.180.18-937,800
Jan 23, 20260.180.180.180.180.18-2.78%1,105,000
Jan 22, 20260.180.180.180.180.182.86%1,173,500
Jan 21, 20260.170.180.170.180.182.94%329,500
Jan 20, 20260.170.170.170.170.17-754,600
Jan 19, 20260.170.170.170.170.17-2.86%357,100
Jan 16, 20260.180.180.170.180.18-548,900
Jan 15, 20260.170.180.170.180.182.94%1,916,700