ICT Zone Asia Berhad (KLSE:ICTZONE)
Malaysia · Delayed Price · Currency is MYR 0.2650
-0.0100 (-3.64%)
At close: Sep 23, 2026
ICT Zone Asia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 2,769,500 |
| Sep 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -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 | 0.26 | - | 2,696,200 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 2,019,700 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 1,633,300 |
| Sep 9, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 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 | 0.26 | 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 | 0.27 | 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 | 0.28 | -6.78% | 11,447,800 |
| Aug 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 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 | 0.28 | - | 7,787,400 |
| Aug 20, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 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 | 0.28 | 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 | 0.24 | -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 | 0.25 | 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 | 0.24 | 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 | 0.24 | -4.08% | 4,381,500 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,158,300 |
| Jul 31, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 4,586,800 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -4.08% | 2,969,500 |
| Jul 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 12,502,100 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 8,026,800 |
| Jul 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 18,695,100 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,780,900 |
| Jul 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 11,147,800 |
| Jul 22, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 15.00% | 22,319,800 |
| Jul 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,061,100 |
| Jul 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,252,100 |
| Jul 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,992,300 |
| Jul 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 4,428,500 |
| Jul 15, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,610,700 |
| Jul 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 8,302,700 |
| Jul 13, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.41% | 7,779,400 |