iCents Group Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.410	0.425	0.410	0.425	0.425	2,549,500
2025-11-07	0.405	0.415	0.395	0.410	0.410	1,463,800
2025-11-06	0.400	0.410	0.390	0.405	0.405	1,324,500
2025-11-05	0.405	0.410	0.385	0.400	0.400	907,600
2025-11-04	0.425	0.435	0.405	0.405	0.405	1,745,600
2025-11-03	0.430	0.435	0.420	0.430	0.430	909,300
2025-10-31	0.430	0.440	0.425	0.430	0.430	985,400
2025-10-30	0.425	0.450	0.425	0.430	0.430	4,782,700
2025-10-29	0.390	0.440	0.390	0.425	0.425	7,243,000
2025-10-28	0.395	0.395	0.380	0.390	0.390	1,580,500
2025-10-27	0.385	0.395	0.370	0.395	0.395	2,653,400
2025-10-24	0.400	0.405	0.370	0.380	0.380	4,519,000
2025-10-23	0.400	0.405	0.390	0.395	0.395	1,675,700
2025-10-22	0.400	0.410	0.390	0.400	0.400	1,224,800
2025-10-21	0.410	0.415	0.395	0.400	0.400	2,302,600
2025-10-17	0.420	0.425	0.390	0.400	0.400	9,347,200
2025-10-16	0.430	0.440	0.425	0.425	0.425	5,467,900
2025-10-15	0.435	0.440	0.430	0.430	0.430	2,754,100
2025-10-14	0.450	0.455	0.425	0.435	0.435	6,179,100
2025-10-13	0.430	0.450	0.425	0.445	0.445	4,304,000
2025-10-10	0.460	0.460	0.445	0.450	0.450	3,852,700
2025-10-09	0.450	0.470	0.450	0.460	0.460	3,077,900
2025-10-08	0.465	0.470	0.445	0.450	0.450	2,847,800
2025-10-07	0.450	0.480	0.440	0.460	0.460	5,795,800
2025-10-06	0.470	0.470	0.450	0.450	0.450	3,126,800
2025-10-03	0.480	0.490	0.460	0.470	0.470	5,771,900
2025-10-02	0.460	0.485	0.460	0.480	0.480	4,416,400
2025-10-01	0.450	0.470	0.450	0.460	0.460	4,554,700
2025-09-30	0.475	0.485	0.440	0.450	0.450	7,489,300
2025-09-29	0.495	0.510	0.465	0.475	0.475	10,085,300
2025-09-26	0.495	0.510	0.480	0.500	0.500	7,602,600
2025-09-25	0.470	0.510	0.465	0.495	0.495	25,333,300
2025-09-24	0.455	0.470	0.445	0.465	0.465	4,721,900
2025-09-23	0.455	0.460	0.435	0.455	0.455	3,937,000
2025-09-22	0.465	0.465	0.445	0.455	0.455	3,435,400
2025-09-19	0.450	0.475	0.450	0.460	0.460	12,744,700
2025-09-18	0.430	0.455	0.425	0.450	0.450	6,741,200
2025-09-17	0.430	0.440	0.420	0.430	0.430	5,436,900
2025-09-16	0.430	0.430	0.430	0.430	0.430	0
2025-09-15	0.430	0.430	0.430	0.430	0.430	0
2025-09-12	0.450	0.450	0.425	0.430	0.430	4,324,200
2025-09-11	0.430	0.445	0.425	0.435	0.435	7,060,800
2025-09-10	0.405	0.425	0.400	0.425	0.425	3,345,800
2025-09-09	0.440	0.445	0.395	0.405	0.405	13,002,300
2025-09-08	0.450	0.450	0.435	0.440	0.440	2,904,500
2025-09-05	0.450	0.450	0.450	0.450	0.450	0
2025-09-04	0.465	0.465	0.445	0.450	0.450	3,144,900
2025-09-03	0.435	0.470	0.430	0.460	0.460	8,028,800
2025-09-02	0.440	0.445	0.430	0.435	0.435	5,810,800
2025-09-01	0.445	0.445	0.445	0.445	0.445	0
2025-08-29	0.445	0.450	0.425	0.445	0.445	13,254,300
2025-08-28	0.450	0.460	0.445	0.450	0.450	2,986,300
2025-08-27	0.450	0.470	0.435	0.450	0.450	6,818,200
2025-08-26	0.440	0.465	0.435	0.450	0.450	4,467,000
2025-08-25	0.465	0.470	0.430	0.445	0.445	8,181,500
2025-08-22	0.465	0.480	0.465	0.465	0.465	3,494,900
2025-08-21	0.475	0.490	0.465	0.470	0.470	5,927,600
2025-08-20	0.455	0.485	0.440	0.480	0.480	15,625,800
2025-08-19	0.435	0.455	0.435	0.455	0.455	8,895,600
2025-08-18	0.450	0.450	0.425	0.435	0.435	8,266,000

← NewerPage 5 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.