ICT Zone Asia Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 0.165 | 0.170 | 0.165 | 0.170 | 0.167 | 108,500 |
| 2025-11-14 | 0.160 | 0.175 | 0.160 | 0.165 | 0.162 | 1,349,000 |
| 2025-11-13 | 0.165 | 0.170 | 0.160 | 0.165 | 0.162 | 1,341,000 |
| 2025-11-12 | 0.165 | 0.170 | 0.165 | 0.165 | 0.162 | 192,200 |
| 2025-11-11 | 0.165 | 0.170 | 0.165 | 0.165 | 0.162 | 980,500 |
| 2025-11-10 | 0.165 | 0.170 | 0.160 | 0.170 | 0.167 | 967,500 |
| 2025-11-07 | 0.165 | 0.165 | 0.160 | 0.165 | 0.162 | 3,427,300 |
| 2025-11-06 | 0.170 | 0.170 | 0.160 | 0.165 | 0.162 | 4,159,800 |
| 2025-11-05 | 0.165 | 0.170 | 0.165 | 0.165 | 0.162 | 1,003,700 |
| 2025-11-04 | 0.170 | 0.170 | 0.165 | 0.165 | 0.162 | 2,403,500 |
| 2025-11-03 | 0.175 | 0.175 | 0.170 | 0.170 | 0.167 | 1,293,700 |
| 2025-10-31 | 0.170 | 0.175 | 0.170 | 0.170 | 0.167 | 898,300 |
| 2025-10-30 | 0.175 | 0.175 | 0.170 | 0.175 | 0.171 | 697,000 |
| 2025-10-29 | 0.175 | 0.175 | 0.170 | 0.175 | 0.171 | 2,394,300 |
| 2025-10-28 | 0.185 | 0.190 | 0.170 | 0.175 | 0.171 | 13,367,100 |
| 2025-10-27 | 0.185 | 0.190 | 0.175 | 0.185 | 0.181 | 9,194,700 |
| 2025-10-24 | 0.180 | 0.185 | 0.170 | 0.185 | 0.181 | 5,807,500 |
← NewerPage 5 of 5 · 257 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0022 MYR |
| 2026-04-03 | 0.0020 MYR |
| 2025-10-03 | 0.0015 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.