ICT Zone Asia Bhd.(MY:0358)
0.200.00 (0.00%)
MY:0358
ICT Zone Asia Bhd. historical prices
0.20
At close:0.00 (0.00%)
ICT Zone Asia Bhd. (0358) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 410,600 | 0.14 |
| Nov 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 673,300 | 0.23 |
| Nov 09, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,007,700 | 0.34 |
| Nov 05, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +2.33% | 793,500 | 0.26 |
| Nov 04, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 285,500 | 0.09 |
| Nov 03, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 493,400 | 0.15 |
| Nov 02, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 269,800 | 0.08 |
| Oct 30, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | +2.33% | 128,100 | 0.04 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 204,400 | 0.06 |
| Oct 28, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.00% | 977,300 | 0.28 |
| Oct 27, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 621,300 | 0.18 |
| Oct 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | +2.44% | 562,100 | 0.15 |
| Oct 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 1,062,400 | 0.28 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 292,400 | 0.07 |
| Oct 21, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.00% | 882,200 | 0.21 |
| Oct 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +2.38% | 778,400 | 0.18 |
| Oct 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 1,167,600 | 0.25 |
| Oct 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +4.76% | 336,000 | 0.07 |
| Oct 15, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 2,269,900 | 0.48 |
| Oct 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +2.22% | 416,100 | 0.09 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,121,300 | 0.45 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,003,800 | 0.63 |
| Oct 09, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | +6.67% | 8,058,500 | 1.69 |
| Oct 08, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | +1.35% | 1,393,500 | 0.29 |
| Oct 07, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.20% | 905,900 | 0.18 |
| Oct 06, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.00% | 707,800 | 0.14 |
| Oct 05, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.16% | 3,310,900 | 0.68 |
| Oct 02, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | +2.20% | 679,700 | 0.14 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.20% | 3,065,800 | 0.61 |
| Sep 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.24 | +6.61% | 2,418,700 | 0.47 |
| Sep 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.20% | 8,517,000 | 1.66 |
| Sep 28, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.24 | -5.84% | 5,659,400 | 1.11 |
| Sep 25, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.91% | 3,908,400 | 0.78 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.26 | 0.00% | 1,124,800 | 0.22 |
| Sep 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.26 | -3.68% | 2,769,500 | 0.55 |
| Sep 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.27 | -1.81% | 2,444,200 | 0.49 |
| Sep 21, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +7.78% | 3,095,700 | 0.62 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.75% | 3,236,500 | 0.65 |
| Sep 17, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | +3.89% | 4,170,700 | 0.84 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +1.98% | 1,975,100 | 0.40 |
| Sep 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.00% | 2,696,200 | 0.55 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.25 | -3.82% | 2,019,700 | 0.41 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.26 | +3.97% | 1,633,300 | 0.34 |
| Sep 09, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.25 | +2.02% | 2,491,300 | 0.52 |
| Sep 08, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.98% | 2,284,400 | 0.48 |
| Sep 07, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | +2.02% | 2,072,500 | 0.43 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 3,040,700 | 0.64 |
| Sep 03, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 0.00% | 2,165,900 | 0.46 |
