CSE:ICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.81	0.89	0.77	0.86	0.86	4.88%	58,479
Dec 4, 2025	0.76	0.90	0.76	0.82	0.82	12.33%	129,062
Dec 3, 2025	0.67	0.73	0.67	0.73	0.73	5.80%	141,000
Dec 2, 2025	0.67	0.70	0.64	0.69	0.69	6.15%	35,365
Dec 1, 2025	0.67	0.67	0.65	0.65	0.65	-	7,123
Nov 28, 2025	0.63	0.68	0.62	0.65	0.65	4.84%	18,030
Nov 27, 2025	0.57	0.62	0.57	0.62	0.62	10.71%	122,620
Nov 26, 2025	0.55	0.56	0.53	0.56	0.56	-	16,504
Nov 25, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	29,103
Nov 24, 2025	0.54	0.55	0.54	0.55	0.55	-1.79%	8,665
Nov 21, 2025	0.54	0.57	0.54	0.56	0.56	5.66%	11,600
Nov 20, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	5,000
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	9,500
Nov 18, 2025	0.50	0.53	0.50	0.53	0.53	3.92%	11,000
Nov 17, 2025	0.54	0.55	0.50	0.51	0.51	-3.77%	62,526
Nov 14, 2025	0.55	0.57	0.48	0.53	0.53	-5.36%	231,739
Nov 13, 2025	0.58	0.58	0.55	0.56	0.56	-5.08%	26,102
Nov 12, 2025	0.58	0.59	0.58	0.59	0.59	3.51%	2,000
Nov 11, 2025	0.57	0.60	0.56	0.57	0.57	-1.72%	16,850
Nov 10, 2025	0.61	0.63	0.58	0.58	0.58	-1.69%	34,405
Nov 7, 2025	0.57	0.60	0.52	0.59	0.59	1.72%	80,135
Nov 6, 2025	0.57	0.60	0.57	0.58	0.58	-	17,722
Nov 5, 2025	0.55	0.58	0.55	0.58	0.58	7.41%	26,000
Nov 4, 2025	0.58	0.60	0.54	0.54	0.54	-10.00%	38,022
Nov 3, 2025	0.56	0.60	0.50	0.60	0.60	3.45%	365,583
Oct 31, 2025	0.60	0.65	0.53	0.58	0.58	-6.45%	125,100
Oct 30, 2025	0.45	0.62	0.45	0.62	0.62	40.91%	375,815
Oct 29, 2025	0.50	0.50	0.36	0.44	0.44	-12.00%	212,371
Oct 28, 2025	0.45	0.50	0.45	0.50	0.50	5.26%	188,170
Oct 27, 2025	0.42	0.50	0.42	0.48	0.48	15.85%	186,600
Oct 24, 2025	0.38	0.45	0.37	0.41	0.41	13.89%	153,965
Oct 23, 2025	0.36	0.36	0.34	0.36	0.36	2.86%	88,200
Oct 22, 2025	0.37	0.38	0.35	0.35	0.35	1.45%	50,000
Oct 21, 2025	0.35	0.38	0.34	0.35	0.35	1.47%	75,300
Oct 20, 2025	0.33	0.34	0.30	0.34	0.34	3.03%	38,000
Oct 17, 2025	0.32	0.33	0.32	0.33	0.33	10.00%	16,500
Oct 16, 2025	0.29	0.33	0.29	0.30	0.30	5.26%	79,920
Oct 15, 2025	0.29	0.32	0.28	0.29	0.29	-5.00%	109,041
Oct 14, 2025	0.31	0.32	0.29	0.30	0.30	-6.25%	45,725
Oct 10, 2025	0.32	0.32	0.31	0.32	0.32	-	16,250
Oct 9, 2025	0.32	0.32	0.30	0.32	0.32	3.23%	60,500
Oct 8, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	24,500
Oct 7, 2025	0.32	0.32	0.30	0.30	0.30	1.69%	18,065
Oct 6, 2025	0.31	0.32	0.30	0.30	0.30	-4.84%	91,240
Oct 3, 2025	0.30	0.31	0.29	0.31	0.31	8.77%	21,000
Oct 2, 2025	0.31	0.31	0.29	0.29	0.29	-8.06%	26,150
Oct 1, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	3,014
Sep 30, 2025	0.29	0.30	0.29	0.30	0.30	3.45%	25,900
Sep 29, 2025	0.28	0.30	0.27	0.29	0.29	5.45%	75,851
Sep 26, 2025	0.26	0.28	0.26	0.28	0.28	1.85%	106,500