ICT Zone Asia Berhad (KLSE:ICTZONE)
Malaysia · Delayed Price · Currency is MYR 0.2300
+0.0050 (2.22%)
At close: Oct 14, 2026
ICT Zone Asia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 416,100 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,121,300 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,003,800 |
| Oct 9, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 8,058,500 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.99% | 1,393,500 |
| Oct 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 905,900 |
| Oct 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 707,800 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 3,310,900 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 679,700 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 3,065,800 |
| Sep 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | 6.52% | 2,418,700 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 8,517,000 |
| Sep 28, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.24 | -5.77% | 5,659,400 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 3,908,400 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | - | 1,124,800 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.64% | 2,769,500 |
| Sep 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.79% | 2,444,200 |
| Sep 21, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 3,095,700 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 3,236,500 |
| Sep 17, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 4,170,700 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,975,100 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 2,696,200 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.77% | 2,019,700 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.26 | 3.92% | 1,633,300 |
| Sep 9, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.25 | 2.00% | 2,491,300 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 2,284,400 |
| Sep 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.00% | 2,072,500 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,040,700 |
| Sep 3, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 2,165,900 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 5,167,700 |
| Sep 1, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.26 | 1.92% | 6,057,900 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 3,138,600 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.27 | -6.78% | 11,447,800 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.29 | 1.72% | 4,097,100 |
| Aug 24, 2026 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 5.45% | 10,630,100 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.27 | - | 7,787,400 |
| Aug 20, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.27 | 1.85% | 6,401,000 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 3,059,000 |
| Aug 18, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.27 | 1.85% | 11,330,900 |
| Aug 17, 2026 | 0.23 | 0.28 | 0.23 | 0.27 | 0.27 | 17.39% | 21,270,300 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,244,600 |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | -2.08% | 1,308,900 |
| Aug 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,582,300 |
| Aug 11, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.24 | 2.08% | 1,448,500 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 2,270,700 |
| Aug 7, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.23 | 6.82% | 2,756,600 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 7,777,300 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 4,301,800 |
| Aug 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.23 | -4.08% | 4,381,500 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | - | 5,158,300 |