iCents Group Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.430	0.430	0.415	0.420	0.420	623,100
2026-01-30	0.450	0.450	0.425	0.430	0.430	1,402,400
2026-01-29	0.455	0.460	0.450	0.450	0.450	1,673,100
2026-01-28	0.450	0.455	0.445	0.455	0.455	514,700
2026-01-27	0.455	0.460	0.445	0.455	0.455	1,769,500
2026-01-26	0.450	0.465	0.450	0.455	0.455	880,400
2026-01-23	0.465	0.475	0.455	0.455	0.455	2,426,400
2026-01-22	0.460	0.480	0.460	0.465	0.465	4,444,600
2026-01-21	0.460	0.465	0.445	0.460	0.460	2,710,400
2026-01-20	0.415	0.465	0.410	0.460	0.460	9,779,300
2026-01-19	0.420	0.420	0.420	0.420	0.420	338,000
2026-01-16	0.420	0.425	0.410	0.420	0.420	897,000
2026-01-15	0.425	0.425	0.420	0.420	0.420	1,395,300
2026-01-14	0.420	0.425	0.415	0.425	0.425	1,353,800
2026-01-13	0.415	0.425	0.410	0.410	0.410	552,000
2026-01-12	0.420	0.420	0.410	0.415	0.415	1,306,400
2026-01-09	0.425	0.425	0.415	0.420	0.420	467,000
2026-01-08	0.420	0.425	0.415	0.425	0.425	909,900
2026-01-07	0.415	0.425	0.410	0.415	0.415	1,307,500
2026-01-06	0.405	0.420	0.395	0.415	0.415	4,820,900
2026-01-05	0.405	0.410	0.395	0.405	0.405	1,682,000
2026-01-02	0.395	0.410	0.395	0.405	0.405	1,110,100
2026-01-01	0.390	0.390	0.390	0.390	0.390	0
2025-12-31	0.400	0.400	0.390	0.390	0.390	383,100
2025-12-30	0.390	0.400	0.390	0.400	0.400	743,100
2025-12-29	0.395	0.400	0.390	0.390	0.390	461,000
2025-12-26	0.395	0.395	0.390	0.395	0.395	442,800
2025-12-25	0.395	0.395	0.395	0.395	0.395	0
2025-12-24	0.400	0.400	0.390	0.395	0.395	1,414,100
2025-12-23	0.395	0.405	0.385	0.400	0.400	1,507,400
2025-12-22	0.410	0.420	0.380	0.385	0.385	2,754,800
2025-12-19	0.395	0.410	0.390	0.395	0.395	995,300
2025-12-18	0.385	0.410	0.385	0.395	0.395	1,897,200
2025-12-17	0.400	0.410	0.385	0.390	0.390	1,161,400
2025-12-16	0.395	0.415	0.395	0.395	0.395	531,000
2025-12-15	0.415	0.420	0.395	0.395	0.395	741,200
2025-12-12	0.425	0.425	0.415	0.420	0.420	940,400
2025-12-11	0.420	0.430	0.420	0.420	0.420	1,017,800
2025-12-10	0.400	0.425	0.395	0.420	0.420	2,040,500
2025-12-09	0.375	0.405	0.375	0.405	0.405	2,644,100
2025-12-08	0.410	0.430	0.365	0.370	0.370	6,185,400
2025-12-05	0.425	0.425	0.410	0.410	0.410	1,601,800
2025-12-04	0.420	0.430	0.420	0.425	0.425	691,400
2025-12-03	0.425	0.430	0.420	0.420	0.420	2,394,800
2025-12-02	0.440	0.440	0.425	0.425	0.425	1,757,800
2025-12-01	0.430	0.450	0.430	0.440	0.440	1,460,200
2025-11-28	0.430	0.450	0.430	0.430	0.430	3,508,800
2025-11-27	0.425	0.440	0.425	0.430	0.430	1,418,700
2025-11-26	0.440	0.470	0.425	0.430	0.430	12,081,600
2025-11-25	0.415	0.440	0.415	0.440	0.440	3,460,800
2025-11-24	0.410	0.425	0.410	0.410	0.410	1,042,100
2025-11-21	0.420	0.425	0.410	0.415	0.415	2,109,800
2025-11-20	0.420	0.425	0.400	0.425	0.425	1,319,600
2025-11-19	0.420	0.420	0.410	0.415	0.415	1,012,000
2025-11-18	0.440	0.440	0.420	0.420	0.420	1,537,000
2025-11-17	0.445	0.445	0.435	0.440	0.440	5,672,900
2025-11-14	0.410	0.435	0.410	0.430	0.430	2,382,200
2025-11-13	0.410	0.435	0.410	0.415	0.415	1,057,100
2025-11-12	0.430	0.430	0.415	0.415	0.415	1,980,400
2025-11-11	0.425	0.430	0.420	0.430	0.430	1,654,800

← NewerPage 4 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.