ICT Zone Asia Berhad (KLSE:ICTZONE)
Malaysia · Delayed Price · Currency is MYR 0.2500
-0.0150 (-5.66%)
At close: Sep 2, 2026
ICT Zone Asia Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 3,045,600 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 1,404,600 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 658,400 |
| Jul 7, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 4,794,800 |
| Jul 6, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 5,555,900 |
| Jul 3, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 12,514,400 |
| Jul 2, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 8,124,300 |
| Jul 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 1,928,300 |
| Jun 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 546,700 |
| Jun 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 712,600 |
| Jun 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 2,255,000 |
| Jun 25, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,419,200 |
| Jun 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 3,127,500 |
| Jun 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 1,924,200 |