iCents Group Holdings Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.795	0.820	0.780	0.795	0.795	409,300
2026-10-15	0.810	0.810	0.770	0.790	0.790	1,557,100
2026-10-14	0.820	0.825	0.815	0.815	0.815	299,800
2026-10-13	0.860	0.870	0.810	0.820	0.820	1,281,800
2026-10-12	0.840	0.850	0.820	0.835	0.835	607,000
2026-10-09	0.840	0.860	0.840	0.850	0.850	306,800
2026-10-08	0.880	0.880	0.845	0.860	0.860	1,036,100
2026-10-07	0.880	0.890	0.860	0.880	0.880	655,000
2026-10-06	0.865	0.875	0.850	0.875	0.875	1,151,100
2026-10-05	0.810	0.860	0.800	0.850	0.850	1,741,900
2026-10-02	0.815	0.830	0.815	0.815	0.815	713,700
2026-10-01	0.840	0.840	0.810	0.815	0.815	1,304,600
2026-09-30	0.850	0.850	0.835	0.840	0.840	192,700
2026-09-29	0.845	0.850	0.830	0.850	0.850	618,900
2026-09-28	0.880	0.880	0.835	0.845	0.845	1,136,600
2026-09-25	0.875	0.910	0.875	0.885	0.885	1,492,400
2026-09-24	0.875	0.880	0.855	0.875	0.875	1,337,700
2026-09-23	0.860	0.880	0.850	0.875	0.875	1,256,900
2026-09-22	0.875	0.875	0.830	0.860	0.860	2,036,200
2026-09-21	0.880	0.895	0.840	0.845	0.845	1,745,600
2026-09-18	0.850	0.885	0.850	0.875	0.875	1,719,700
2026-09-17	0.820	0.850	0.805	0.850	0.850	3,556,100
2026-09-16	0.820	0.820	0.820	0.820	0.820	0
2026-09-15	0.815	0.835	0.805	0.820	0.820	1,478,200
2026-09-14	0.845	0.845	0.805	0.820	0.820	4,070,500
2026-09-11	0.855	0.860	0.835	0.845	0.845	1,476,200
2026-09-10	0.820	0.875	0.820	0.855	0.855	4,757,300
2026-09-09	0.785	0.820	0.770	0.820	0.820	2,309,100
2026-09-08	0.775	0.800	0.770	0.785	0.785	1,183,200
2026-09-07	0.785	0.800	0.765	0.775	0.775	1,054,900
2026-09-04	0.790	0.825	0.765	0.785	0.785	4,936,300
2026-09-03	0.755	0.790	0.735	0.780	0.780	3,187,900
2026-09-02	0.795	0.830	0.750	0.755	0.755	5,664,700
2026-09-01	0.675	0.790	0.660	0.785	0.785	13,261,000
2026-08-31	0.690	0.690	0.690	0.690	0.690	0
2026-08-28	0.760	0.760	0.665	0.690	0.690	13,600,900
2026-08-27	0.805	0.805	0.765	0.780	0.780	6,208,200
2026-08-26	0.790	0.830	0.775	0.820	0.820	3,265,600
2026-08-25	0.790	0.790	0.790	0.790	0.790	0
2026-08-24	0.780	0.790	0.765	0.790	0.790	4,349,100
2026-08-21	0.760	0.785	0.730	0.780	0.780	2,706,900
2026-08-20	0.730	0.770	0.720	0.760	0.760	6,868,000
2026-08-19	0.725	0.735	0.715	0.730	0.730	3,341,300
2026-08-18	0.715	0.735	0.710	0.730	0.730	3,992,800
2026-08-17	0.690	0.725	0.675	0.720	0.720	8,444,500
2026-08-14	0.660	0.700	0.650	0.690	0.690	10,013,000
2026-08-13	0.660	0.670	0.650	0.655	0.655	3,974,800
2026-08-12	0.655	0.670	0.640	0.660	0.660	4,693,500
2026-08-11	0.650	0.660	0.640	0.655	0.655	2,754,600
2026-08-10	0.630	0.655	0.620	0.655	0.655	4,549,200
2026-08-07	0.615	0.630	0.610	0.630	0.630	2,053,300
2026-08-06	0.625	0.625	0.610	0.615	0.615	1,418,900
2026-08-05	0.640	0.650	0.630	0.630	0.630	4,660,600
2026-08-04	0.615	0.635	0.610	0.635	0.635	2,979,700
2026-08-03	0.615	0.625	0.605	0.615	0.615	1,123,900
2026-07-31	0.615	0.625	0.615	0.615	0.615	1,438,900
2026-07-30	0.620	0.645	0.610	0.615	0.615	4,334,200
2026-07-29	0.620	0.625	0.610	0.620	0.620	763,100
2026-07-28	0.625	0.625	0.605	0.620	0.620	2,264,000
2026-07-27	0.615	0.625	0.600	0.625	0.625	1,785,600

Page 1 of 5 · 255 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.