KLSE:IWCITY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	5,452,900
Sep 25, 2025	0.34	0.36	0.34	0.35	0.35	1.47%	12,140,800
Sep 24, 2025	0.34	0.35	0.33	0.34	0.34	-	4,184,000
Sep 23, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	5,960,000
Sep 22, 2025	0.33	0.33	0.32	0.33	0.33	-	1,354,000
Sep 19, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,018,700
Sep 18, 2025	0.34	0.34	0.33	0.33	0.33	-	2,019,700
Sep 17, 2025	0.32	0.34	0.32	0.33	0.33	3.13%	6,755,000
Sep 12, 2025	0.33	0.33	0.32	0.32	0.32	-	1,186,200
Sep 11, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	3,312,700
Sep 10, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	2,556,600
Sep 9, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	1,286,900
Sep 8, 2025	0.31	0.32	0.31	0.31	0.31	-	269,500
Sep 4, 2025	0.31	0.32	0.31	0.31	0.31	-	976,600
Sep 3, 2025	0.31	0.32	0.31	0.31	0.31	-	3,620,800
Sep 2, 2025	0.32	0.32	0.31	0.31	0.31	-	2,315,200
Aug 29, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	543,900
Aug 28, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	1,873,600
Aug 27, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	1,825,000
Aug 26, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,216,100
Aug 25, 2025	0.33	0.34	0.33	0.33	0.33	3.13%	1,516,400
Aug 22, 2025	0.32	0.33	0.32	0.32	0.32	-	1,286,800
Aug 21, 2025	0.32	0.33	0.32	0.32	0.32	-	5,233,200
Aug 20, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,274,100
Aug 19, 2025	0.33	0.33	0.32	0.33	0.33	-	1,885,000
Aug 18, 2025	0.33	0.34	0.32	0.33	0.33	-	2,700,900
Aug 15, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	1,829,300
Aug 14, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	2,195,900
Aug 13, 2025	0.34	0.34	0.33	0.34	0.34	-	4,749,300
Aug 12, 2025	0.34	0.34	0.33	0.34	0.34	-	2,910,900
Aug 11, 2025	0.33	0.34	0.33	0.34	0.34	-	1,329,000
Aug 8, 2025	0.33	0.34	0.33	0.34	0.34	-	3,181,000
Aug 7, 2025	0.34	0.34	0.33	0.34	0.34	-	2,574,600
Aug 6, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	4,852,100
Aug 5, 2025	0.36	0.37	0.34	0.34	0.34	-4.23%	5,541,500
Aug 4, 2025	0.35	0.37	0.35	0.36	0.36	-	9,142,100
Aug 1, 2025	0.35	0.37	0.35	0.36	0.36	1.43%	17,542,500
Jul 31, 2025	0.34	0.36	0.34	0.35	0.35	2.94%	5,978,300
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	2,565,300
Jul 29, 2025	0.37	0.37	0.34	0.35	0.35	-5.48%	9,424,200
Jul 28, 2025	0.34	0.37	0.34	0.37	0.37	5.80%	18,405,000
Jul 25, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	3,449,400
Jul 24, 2025	0.36	0.36	0.34	0.35	0.35	-	6,450,100
Jul 23, 2025	0.34	0.37	0.34	0.35	0.35	4.48%	19,104,300
Jul 22, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	4,021,700
Jul 21, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	7,712,000
Jul 18, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	14,201,300
Jul 17, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	3,469,200
Jul 16, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	2,018,300
Jul 15, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	3,160,000