ECS ICT Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	3.380	3.380	3.280	3.350	1.089	7,321,808
2024-05-14	3.460	3.470	3.370	3.380	1.099	3,771,304
2024-05-13	3.440	3.540	3.330	3.460	1.125	7,039,807
2024-05-10	3.700	3.880	3.390	3.450	1.121	30,952,232
2024-05-09	2.900	3.580	2.900	3.580	1.164	52,350,055
2024-05-08	2.760	2.790	2.710	2.760	0.897	3,828,304
2024-05-07	2.780	2.810	2.730	2.760	0.897	5,448,906
2024-05-06	2.560	2.740	2.550	2.730	0.887	6,824,107
2024-05-03	2.600	2.610	2.530	2.530	0.822	1,291,201
2024-05-02	2.620	2.640	2.550	2.600	0.845	931,801
2024-04-30	2.530	2.680	2.530	2.620	0.852	2,345,702
2024-04-29	2.520	2.540	2.480	2.530	0.822	698,701
2024-04-26	2.530	2.530	2.480	2.520	0.819	983,401
2024-04-25	2.530	2.550	2.470	2.540	0.826	1,560,002
2024-04-24	2.500	2.550	2.500	2.540	0.826	1,388,101
2024-04-23	2.500	2.530	2.470	2.520	0.819	1,287,901
2024-04-22	2.450	2.540	2.440	2.540	0.812	1,816,502
2024-04-19	2.500	2.550	2.400	2.460	0.787	2,824,203
2024-04-18	2.560	2.570	2.460	2.500	0.799	1,715,702
2024-04-17	2.440	2.570	2.440	2.560	0.819	3,054,603
2024-04-16	2.520	2.560	2.400	2.420	0.774	6,423,307
2024-04-15	2.700	2.700	2.500	2.570	0.822	5,284,206
2024-04-12	2.700	2.780	2.680	2.730	0.873	4,945,805
2024-04-09	2.700	2.710	2.650	2.690	0.860	1,668,002
2024-04-08	2.660	2.740	2.650	2.670	0.854	3,490,804
2024-04-05	2.690	2.700	2.650	2.660	0.851	3,985,804
2024-04-04	2.700	2.710	2.630	2.700	0.863	2,460,303
2024-04-03	2.610	2.740	2.600	2.700	0.863	3,891,004
2024-04-02	2.630	2.670	2.590	2.610	0.835	2,781,903
2024-04-01	2.540	2.670	2.500	2.630	0.841	4,478,405
2024-03-29	2.450	2.600	2.450	2.540	0.812	5,624,106
2024-03-27	2.580	2.700	2.450	2.450	0.783	8,845,209
2024-03-26	2.370	2.560	2.360	2.560	0.819	5,730,906
2024-03-25	2.350	2.400	2.340	2.370	0.758	2,827,203
2024-03-22	2.380	2.440	2.300	2.380	0.761	4,544,405
2024-03-21	2.200	2.400	2.200	2.370	0.758	9,621,310
2024-03-20	2.060	2.200	2.060	2.200	0.704	5,542,506
2024-03-19	2.080	2.080	2.010	2.040	0.652	1,567,202
2024-03-18	1.960	2.060	1.950	2.060	0.659	3,096,303
2024-03-15	1.970	1.970	1.930	1.950	0.624	1,904,102
2024-03-14	1.980	1.980	1.920	1.970	0.630	1,831,502
2024-03-13	1.980	1.990	1.940	1.980	0.633	2,243,102
2024-03-12	1.870	2.000	1.860	1.970	0.630	6,151,206
2024-03-11	1.890	1.900	1.850	1.870	0.598	1,527,602
2024-03-08	1.830	1.920	1.830	1.900	0.608	5,468,406
2024-03-07	1.760	1.830	1.730	1.830	0.585	3,243,903
2024-03-06	1.740	1.770	1.730	1.760	0.563	1,163,101
2024-03-05	1.790	1.790	1.740	1.770	0.566	1,414,801
2024-03-04	1.670	1.790	1.670	1.790	0.572	4,468,805
2024-03-01	1.630	1.700	1.620	1.650	0.528	3,184,803
2024-02-29	1.610	1.650	1.560	1.640	0.524	2,258,102
2024-02-28	1.550	1.630	1.540	1.610	0.515	6,711,307
2024-02-27	1.500	1.510	1.490	1.500	0.480	423,600
2024-02-26	1.500	1.520	1.490	1.500	0.480	670,501
2024-02-23	1.510	1.530	1.490	1.500	0.480	569,401
2024-02-22	1.530	1.530	1.500	1.510	0.483	396,000
2024-02-21	1.530	1.550	1.520	1.530	0.489	757,201
2024-02-20	1.490	1.530	1.490	1.530	0.489	3,033,603
2024-02-19	1.480	1.500	1.470	1.490	0.476	425,100
2024-02-16	1.470	1.480	1.460	1.470	0.470	365,100

← NewerPage 11 of 21 · 1,226 trading daysOlder →

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.