ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.470	1.480	1.460	1.480	0.473	294,300
2024-02-14	1.470	1.480	1.460	1.470	0.470	203,100
2024-02-13	1.480	1.490	1.470	1.480	0.473	194,100
2024-02-09	1.490	1.490	1.470	1.480	0.473	283,800
2024-02-08	1.480	1.500	1.470	1.490	0.476	1,020,901
2024-02-07	1.460	1.480	1.460	1.480	0.473	582,301
2024-02-06	1.450	1.460	1.440	1.460	0.467	969,601
2024-02-05	1.480	1.480	1.430	1.470	0.470	989,101
2024-02-02	1.480	1.480	1.460	1.480	0.473	1,111,201
2024-01-31	1.470	1.490	1.460	1.490	0.476	1,511,402
2024-01-30	1.490	1.490	1.450	1.460	0.467	4,331,105
2024-01-29	1.440	1.470	1.420	1.440	0.460	1,466,702
2024-01-26	1.350	1.460	1.350	1.440	0.460	6,580,807
2024-01-24	1.350	1.360	1.350	1.360	0.435	683,101
2024-01-23	1.360	1.360	1.350	1.350	0.432	326,700
2024-01-22	1.360	1.360	1.350	1.360	0.435	754,801
2024-01-19	1.350	1.360	1.350	1.360	0.435	719,101
2024-01-18	1.360	1.360	1.340	1.360	0.435	466,200
2024-01-17	1.350	1.360	1.340	1.350	0.432	451,500
2024-01-16	1.330	1.360	1.330	1.350	0.432	768,001
2024-01-15	1.330	1.340	1.320	1.340	0.429	500,701
2024-01-12	1.320	1.330	1.310	1.330	0.425	273,900
2024-01-11	1.310	1.330	1.310	1.330	0.425	108,900
2024-01-10	1.330	1.330	1.310	1.330	0.425	105,300
2024-01-09	1.330	1.340	1.330	1.330	0.425	91,500
2024-01-08	1.330	1.330	1.320	1.330	0.425	295,200
2024-01-05	1.310	1.330	1.310	1.330	0.425	661,501
2024-01-04	1.310	1.320	1.310	1.320	0.422	255,000
2024-01-03	1.340	1.340	1.300	1.330	0.425	1,188,901
2024-01-02	1.330	1.340	1.320	1.330	0.425	227,100
2023-12-29	1.310	1.320	1.310	1.320	0.422	180,300
2023-12-28	1.320	1.330	1.310	1.310	0.419	84,600
2023-12-27	1.310	1.320	1.300	1.320	0.422	99,300
2023-12-26	1.310	1.310	1.310	1.310	0.419	45,300
2023-12-22	1.290	1.310	1.290	1.300	0.416	100,500
2023-12-21	1.300	1.300	1.280	1.290	0.413	327,300
2023-12-20	1.300	1.310	1.290	1.300	0.416	117,900
2023-12-19	1.300	1.300	1.300	1.300	0.416	187,500
2023-12-18	1.310	1.310	1.300	1.300	0.416	931,801
2023-12-15	1.330	1.340	1.310	1.320	0.414	1,626,902
2023-12-14	1.330	1.340	1.320	1.330	0.417	1,015,501
2023-12-13	1.330	1.340	1.330	1.330	0.417	243,000
2023-12-12	1.310	1.330	1.310	1.330	0.417	36,000
2023-12-11	1.330	1.330	1.310	1.310	0.411	2,305,802
2023-12-08	1.350	1.350	1.320	1.320	0.414	814,201
2023-12-07	1.350	1.350	1.330	1.340	0.420	1,145,401
2023-12-06	1.340	1.350	1.330	1.350	0.424	177,300
2023-12-05	1.340	1.340	1.320	1.320	0.414	615,901
2023-12-04	1.350	1.350	1.320	1.320	0.414	246,600
2023-12-01	1.330	1.350	1.330	1.350	0.424	133,500
2023-11-30	1.340	1.340	1.330	1.340	0.420	70,500
2023-11-29	1.340	1.350	1.330	1.340	0.420	116,400
2023-11-28	1.310	1.340	1.310	1.340	0.420	424,500
2023-11-27	1.350	1.350	1.320	1.320	0.414	303,600
2023-11-24	1.360	1.360	1.360	1.360	0.427	6,000
2023-11-23	1.340	1.360	1.330	1.350	0.424	842,701
2023-11-22	1.350	1.350	1.340	1.340	0.420	111,600
2023-11-21	1.340	1.350	1.340	1.350	0.424	114,000
2023-11-20	1.340	1.340	1.330	1.340	0.420	87,600
2023-11-17	1.330	1.340	1.330	1.340	0.420	174,000

← NewerPage 12 of 21 · 1,229 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.