Icents Group Holdings Berhad (0366) Historical Prices

Time Period

Events

MY:0366 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.73	0.75	0.72	0.75	0.75	+3.45%	101,400	0.05
Nov 10, 2026	0.75	0.75	0.72	0.73	0.73	-3.33%	358,200	0.16
Nov 09, 2026	0.75	0.75	0.72	0.75	0.75	0.00%	0	0.00
Nov 06, 2026	0.74	0.75	0.72	0.75	0.75	-3.85%	1,262,100	0.53
Nov 05, 2026	0.79	0.83	0.78	0.78	0.78	-1.27%	545,200	0.22
Nov 04, 2026	0.79	0.81	0.79	0.79	0.79	-0.63%	274,100	0.11
Nov 03, 2026	0.81	0.81	0.79	0.80	0.80	-1.85%	208,900	0.08
Nov 02, 2026	0.80	0.81	0.78	0.81	0.81	+0.62%	956,600	0.38
Oct 30, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	304,200	0.12
Oct 29, 2026	0.85	0.85	0.82	0.82	0.82	-2.96%	109,400	0.04
Oct 28, 2026	0.83	0.85	0.82	0.85	0.85	+3.05%	465,100	0.18
Oct 27, 2026	0.81	0.83	0.81	0.82	0.82	+2.50%	578,900	0.22
Oct 26, 2026	0.80	0.81	0.78	0.80	0.80	0.00%	215,400	0.08
Oct 23, 2026	0.79	0.81	0.77	0.80	0.80	-0.62%	270,600	0.10
Oct 22, 2026	0.83	0.83	0.80	0.81	0.81	-2.42%	325,000	0.12
Oct 21, 2026	0.81	0.83	0.81	0.83	0.83	+3.13%	299,000	0.11
Oct 20, 2026	0.81	0.82	0.80	0.80	0.80	-0.62%	875,800	0.32
Oct 19, 2026	0.80	0.81	0.76	0.81	0.81	+1.26%	413,700	0.15
Oct 16, 2026	0.80	0.82	0.78	0.80	0.80	+0.63%	409,300	0.15
Oct 15, 2026	0.81	0.81	0.77	0.79	0.79	-3.07%	1,557,100	0.56
Oct 14, 2026	0.82	0.83	0.82	0.82	0.82	-0.61%	299,800	0.11
Oct 13, 2026	0.86	0.87	0.81	0.82	0.82	-1.80%	1,281,800	0.45
Oct 12, 2026	0.84	0.85	0.82	0.84	0.84	-1.76%	607,000	0.21
Oct 09, 2026	0.84	0.86	0.84	0.85	0.85	-1.16%	306,800	0.11
Oct 08, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	1,036,100	0.34
Oct 07, 2026	0.88	0.89	0.86	0.88	0.88	+0.57%	655,000	0.22
Oct 06, 2026	0.87	0.88	0.85	0.88	0.88	+2.94%	1,151,100	0.38
Oct 05, 2026	0.81	0.86	0.80	0.85	0.85	+4.29%	1,741,900	0.58
Oct 02, 2026	0.82	0.83	0.82	0.82	0.82	0.00%	713,700	0.24
Oct 01, 2026	0.84	0.84	0.81	0.82	0.82	-2.98%	1,304,600	0.43
Sep 30, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	192,700	0.06
Sep 29, 2026	0.85	0.85	0.83	0.85	0.85	+0.59%	618,900	0.20
Sep 28, 2026	0.88	0.88	0.84	0.85	0.85	-4.52%	1,136,600	0.36
Sep 25, 2026	0.88	0.91	0.88	0.89	0.89	+1.14%	1,492,400	0.47
Sep 24, 2026	0.88	0.88	0.86	0.88	0.88	0.00%	1,337,700	0.41
Sep 23, 2026	0.86	0.88	0.85	0.88	0.88	+1.74%	1,256,900	0.38
Sep 22, 2026	0.88	0.88	0.83	0.86	0.86	+1.78%	2,036,200	0.62
Sep 21, 2026	0.88	0.90	0.84	0.85	0.85	-3.43%	1,745,600	0.53
Sep 18, 2026	0.85	0.89	0.85	0.88	0.88	+2.94%	1,719,700	0.52
Sep 17, 2026	0.82	0.85	0.81	0.85	0.85	+3.66%	3,556,100	1.10
Sep 16, 2026	0.82	0.84	0.81	0.82	0.82	0.00%	0	0.00
Sep 15, 2026	0.82	0.84	0.81	0.82	0.82	0.00%	1,478,200	0.45
Sep 14, 2026	0.85	0.85	0.81	0.82	0.82	-2.96%	4,070,500	1.28
Sep 11, 2026	0.86	0.86	0.84	0.85	0.85	-1.17%	1,476,200	0.47
Sep 10, 2026	0.82	0.88	0.82	0.86	0.86	+4.27%	4,757,300	1.53
Sep 09, 2026	0.79	0.82	0.77	0.82	0.82	+4.46%	2,309,100	0.74
Sep 08, 2026	0.78	0.80	0.77	0.79	0.79	+1.29%	1,183,200	0.38
Sep 07, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	1,054,900	0.34
Sep 04, 2026	0.79	0.83	0.77	0.79	0.79	+0.64%	4,936,300	1.61
Sep 03, 2026	0.76	0.79	0.74	0.78	0.78	+3.31%	3,187,900	1.03

Icents Group Holdings Berhad historical prices

Icents Group Holdings Berhad (0366) Historical Prices

Become an Expert with TipRanks Premium