ECS ICT Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.410 | 3.540 | 3.400 | 3.500 | 1.138 | 2,922,603 |
| 2024-08-09 | 3.360 | 3.450 | 3.360 | 3.370 | 1.095 | 1,660,502 |
| 2024-08-08 | 3.300 | 3.340 | 3.200 | 3.250 | 1.056 | 1,181,401 |
| 2024-08-07 | 3.300 | 3.390 | 3.120 | 3.360 | 1.092 | 2,338,202 |
| 2024-08-06 | 3.260 | 3.360 | 3.030 | 3.270 | 1.063 | 4,210,204 |
| 2024-08-05 | 3.700 | 3.700 | 3.220 | 3.280 | 1.066 | 8,162,109 |
| 2024-08-02 | 3.990 | 3.990 | 3.720 | 3.750 | 1.219 | 2,564,403 |
| 2024-08-01 | 3.940 | 4.070 | 3.940 | 4.000 | 1.300 | 1,759,502 |
| 2024-07-31 | 4.000 | 4.000 | 3.840 | 3.910 | 1.271 | 1,166,101 |
| 2024-07-30 | 3.990 | 4.000 | 3.960 | 3.990 | 1.297 | 1,099,801 |
| 2024-07-29 | 4.030 | 4.050 | 3.970 | 3.990 | 1.297 | 745,201 |
| 2024-07-26 | 4.000 | 4.050 | 3.970 | 4.020 | 1.307 | 1,366,201 |
| 2024-07-25 | 4.000 | 4.040 | 3.950 | 4.010 | 1.303 | 1,350,601 |
| 2024-07-24 | 4.100 | 4.110 | 4.030 | 4.080 | 1.326 | 730,501 |
| 2024-07-23 | 4.100 | 4.120 | 4.050 | 4.110 | 1.336 | 1,966,502 |
| 2024-07-22 | 4.120 | 4.140 | 3.960 | 4.060 | 1.320 | 2,187,602 |
| 2024-07-19 | 4.140 | 4.140 | 4.060 | 4.120 | 1.339 | 3,989,704 |
| 2024-07-18 | 4.220 | 4.220 | 4.030 | 4.170 | 1.355 | 4,901,105 |
| 2024-07-17 | 4.290 | 4.330 | 4.220 | 4.240 | 1.378 | 1,773,602 |
| 2024-07-16 | 4.330 | 4.370 | 4.280 | 4.290 | 1.394 | 966,301 |
| 2024-07-15 | 4.340 | 4.400 | 4.300 | 4.330 | 1.407 | 1,013,701 |
| 2024-07-12 | 4.360 | 4.360 | 4.260 | 4.340 | 1.411 | 1,750,502 |
| 2024-07-11 | 4.440 | 4.450 | 4.380 | 4.400 | 1.430 | 2,105,402 |
| 2024-07-10 | 4.470 | 4.490 | 4.410 | 4.470 | 1.453 | 1,055,701 |
| 2024-07-09 | 4.490 | 4.520 | 4.390 | 4.470 | 1.453 | 2,370,302 |
| 2024-07-05 | 4.400 | 4.470 | 4.330 | 4.460 | 1.450 | 2,666,403 |
| 2024-07-04 | 4.360 | 4.460 | 4.300 | 4.400 | 1.430 | 2,969,703 |
| 2024-07-03 | 4.350 | 4.380 | 4.270 | 4.340 | 1.411 | 970,801 |
| 2024-07-02 | 4.340 | 4.410 | 4.210 | 4.350 | 1.414 | 5,900,706 |
| 2024-07-01 | 4.230 | 4.400 | 4.130 | 4.310 | 1.401 | 3,020,403 |
| 2024-06-28 | 4.110 | 4.220 | 4.060 | 4.200 | 1.365 | 1,098,001 |
| 2024-06-27 | 4.200 | 4.330 | 4.120 | 4.140 | 1.346 | 2,679,003 |
| 2024-06-26 | 4.000 | 4.280 | 4.000 | 4.200 | 1.365 | 8,015,408 |
| 2024-06-25 | 3.980 | 4.050 | 3.800 | 4.000 | 1.300 | 5,544,006 |
| 2024-06-24 | 4.130 | 4.130 | 3.990 | 3.990 | 1.297 | 2,882,703 |
| 2024-06-21 | 4.150 | 4.170 | 4.080 | 4.130 | 1.342 | 1,319,701 |
| 2024-06-20 | 4.100 | 4.150 | 4.020 | 4.150 | 1.349 | 2,676,603 |
| 2024-06-19 | 4.180 | 4.180 | 3.990 | 4.120 | 1.339 | 4,246,204 |
| 2024-06-18 | 4.270 | 4.290 | 4.160 | 4.180 | 1.359 | 2,074,802 |
| 2024-06-14 | 4.330 | 4.330 | 4.230 | 4.270 | 1.388 | 2,118,002 |
| 2024-06-13 | 4.290 | 4.360 | 4.250 | 4.330 | 1.407 | 3,891,904 |
| 2024-06-12 | 4.330 | 4.380 | 4.210 | 4.270 | 1.388 | 3,780,304 |
| 2024-06-11 | 4.100 | 4.450 | 4.100 | 4.290 | 1.394 | 10,899,911 |
| 2024-06-10 | 3.950 | 4.110 | 3.880 | 4.070 | 1.323 | 9,648,610 |
| 2024-06-07 | 3.840 | 3.870 | 3.790 | 3.830 | 1.245 | 1,479,602 |
| 2024-06-06 | 3.910 | 4.030 | 3.830 | 3.840 | 1.248 | 6,429,607 |
| 2024-06-05 | 3.820 | 3.910 | 3.780 | 3.880 | 1.261 | 4,566,605 |
| 2024-06-04 | 3.720 | 3.870 | 3.720 | 3.810 | 1.238 | 4,134,004 |
| 2024-05-31 | 3.720 | 3.720 | 3.660 | 3.680 | 1.196 | 2,246,702 |
| 2024-05-30 | 3.780 | 3.800 | 3.700 | 3.720 | 1.209 | 2,334,902 |
| 2024-05-29 | 3.770 | 3.850 | 3.580 | 3.760 | 1.222 | 6,271,207 |
| 2024-05-28 | 3.800 | 3.800 | 3.660 | 3.730 | 1.212 | 3,704,704 |
| 2024-05-27 | 3.890 | 3.920 | 3.760 | 3.800 | 1.235 | 4,285,504 |
| 2024-05-24 | 3.890 | 3.950 | 3.800 | 3.890 | 1.264 | 3,737,704 |
| 2024-05-23 | 4.000 | 4.060 | 3.900 | 3.900 | 1.268 | 5,842,806 |
| 2024-05-21 | 3.580 | 4.150 | 3.560 | 4.000 | 1.300 | 19,971,621 |
| 2024-05-20 | 3.620 | 3.650 | 3.600 | 3.610 | 1.173 | 2,341,202 |
| 2024-05-17 | 3.620 | 3.670 | 3.540 | 3.620 | 1.177 | 9,784,210 |
| 2024-05-16 | 3.220 | 3.660 | 3.180 | 3.600 | 1.170 | 26,275,527 |
| 2024-05-15 | 3.380 | 3.380 | 3.280 | 3.350 | 1.089 | 7,321,808 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 0.0400 MYR |
| 2025-12-15 | 0.0280 MYR |
| 2025-04-21 | 0.0080 MYR |
| 2024-12-12 | 0.0280 MYR |
| 2024-04-23 | 0.0410 MYR |
| 2023-12-18 | 0.0250 MYR |
| 2023-04-27 | 0.0370 MYR |
| 2022-12-21 | 0.0250 MYR |
| 2022-04-20 | 0.0050 MYR |
| 2021-09-29 | 0.0150 MYR |
| 2021-04-27 | 0.0450 MYR |
| 2020-12-02 | 0.0250 MYR |
| 2020-05-27 | 0.0300 MYR |
| 2019-12-03 | 0.0250 MYR |
| 2019-05-24 | 0.0250 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.