iCents Group Holdings Berhad historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.385	0.385	0.385	0.385	0.385	0
2026-04-30	0.380	0.385	0.375	0.385	0.385	57,000
2026-04-29	0.390	0.390	0.375	0.380	0.380	103,500
2026-04-28	0.390	0.390	0.385	0.390	0.390	83,000
2026-04-27	0.390	0.395	0.390	0.395	0.395	18,000
2026-04-24	0.390	0.390	0.380	0.390	0.390	84,100
2026-04-23	0.385	0.390	0.380	0.390	0.390	149,700
2026-04-22	0.390	0.390	0.385	0.390	0.390	187,400
2026-04-21	0.395	0.395	0.385	0.395	0.395	51,100
2026-04-20	0.400	0.400	0.395	0.395	0.395	5,300
2026-04-17	0.380	0.400	0.380	0.400	0.400	915,500
2026-04-16	0.385	0.400	0.385	0.385	0.385	136,600
2026-04-15	0.390	0.395	0.380	0.380	0.380	116,000
2026-04-14	0.395	0.395	0.380	0.385	0.385	327,600
2026-04-13	0.390	0.390	0.390	0.390	0.390	0
2026-04-10	0.390	0.390	0.390	0.390	0.390	0
2026-04-09	0.380	0.390	0.370	0.390	0.390	306,200
2026-04-08	0.380	0.380	0.375	0.380	0.380	488,800
2026-04-07	0.365	0.375	0.365	0.375	0.375	179,200
2026-04-06	0.385	0.385	0.365	0.370	0.370	91,500
2026-04-03	0.380	0.400	0.380	0.385	0.385	121,300
2026-04-02	0.375	0.400	0.375	0.400	0.400	225,800
2026-04-01	0.365	0.385	0.360	0.385	0.385	409,500
2026-03-31	0.380	0.380	0.355	0.370	0.370	439,200
2026-03-30	0.375	0.380	0.340	0.380	0.380	570,400
2026-03-27	0.360	0.375	0.360	0.375	0.375	23,600
2026-03-26	0.360	0.385	0.350	0.375	0.375	1,204,900
2026-03-25	0.365	0.365	0.350	0.360	0.360	676,400
2026-03-24	0.365	0.365	0.340	0.350	0.350	1,243,600
2026-03-20	0.365	0.365	0.365	0.365	0.365	0
2026-03-19	0.385	0.385	0.365	0.365	0.365	872,000
2026-03-18	0.390	0.400	0.380	0.385	0.385	682,000
2026-03-17	0.390	0.405	0.390	0.395	0.395	1,135,600
2026-03-16	0.390	0.400	0.385	0.385	0.385	58,300
2026-03-13	0.395	0.400	0.385	0.390	0.390	211,100
2026-03-12	0.395	0.400	0.390	0.400	0.400	73,200
2026-03-11	0.390	0.400	0.385	0.400	0.400	490,800
2026-03-10	0.395	0.400	0.385	0.395	0.395	125,200
2026-03-09	0.395	0.395	0.360	0.395	0.395	1,042,800
2026-03-06	0.385	0.410	0.375	0.405	0.405	807,400
2026-03-05	0.390	0.390	0.380	0.385	0.385	681,600
2026-03-04	0.395	0.395	0.390	0.390	0.390	869,800
2026-03-03	0.390	0.405	0.390	0.395	0.395	489,000
2026-03-02	0.420	0.420	0.390	0.390	0.390	630,000
2026-02-27	0.410	0.425	0.410	0.420	0.420	93,600
2026-02-26	0.440	0.445	0.410	0.410	0.410	1,433,000
2026-02-25	0.440	0.450	0.440	0.440	0.440	104,400
2026-02-24	0.445	0.450	0.440	0.440	0.440	338,700
2026-02-23	0.440	0.440	0.430	0.435	0.435	296,100
2026-02-20	0.455	0.455	0.440	0.440	0.440	414,900
2026-02-19	0.455	0.460	0.430	0.460	0.460	282,500
2026-02-16	0.460	0.460	0.440	0.450	0.450	906,500
2026-02-13	0.460	0.460	0.440	0.450	0.450	314,600
2026-02-12	0.455	0.460	0.450	0.460	0.460	1,548,600
2026-02-11	0.425	0.450	0.425	0.450	0.450	535,100
2026-02-10	0.420	0.430	0.405	0.420	0.420	1,364,700
2026-02-09	0.405	0.420	0.405	0.420	0.420	212,300
2026-02-06	0.405	0.415	0.400	0.415	0.415	1,780,900
2026-02-05	0.420	0.430	0.410	0.415	0.415	1,110,100
2026-02-04	0.420	0.430	0.415	0.415	0.415	777,000

← NewerPage 3 of 6 · 322 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.