ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.330	1.340	1.330	1.330	0.417	487,801
2023-11-15	1.340	1.360	1.340	1.350	0.424	627,901
2023-11-14	1.370	1.370	1.350	1.350	0.424	233,100
2023-11-10	1.350	1.360	1.350	1.360	0.427	6,000
2023-11-09	1.360	1.360	1.340	1.350	0.424	934,501
2023-11-08	1.370	1.370	1.350	1.360	0.427	1,971,902
2023-11-07	1.340	1.370	1.340	1.370	0.430	365,400
2023-11-06	1.350	1.350	1.340	1.340	0.420	53,100
2023-11-03	1.320	1.350	1.320	1.350	0.424	2,787,003
2023-11-02	1.310	1.330	1.310	1.320	0.414	3,392,704
2023-11-01	1.310	1.310	1.290	1.310	0.411	274,800
2023-10-31	1.320	1.340	1.310	1.310	0.411	1,351,801
2023-10-30	1.320	1.340	1.320	1.320	0.414	551,101
2023-10-27	1.320	1.330	1.310	1.310	0.411	67,500
2023-10-26	1.300	1.330	1.300	1.330	0.417	19,200
2023-10-25	1.310	1.330	1.310	1.330	0.417	94,500
2023-10-24	1.290	1.310	1.290	1.310	0.411	52,500
2023-10-23	1.290	1.290	1.280	1.290	0.405	465,000
2023-10-20	1.300	1.320	1.290	1.320	0.414	378,600
2023-10-19	1.320	1.320	1.290	1.310	0.411	209,700
2023-10-18	1.320	1.330	1.290	1.320	0.414	882,901
2023-10-17	1.340	1.340	1.320	1.320	0.414	374,100
2023-10-16	1.340	1.350	1.330	1.340	0.420	78,300
2023-10-13	1.340	1.350	1.330	1.330	0.417	623,701
2023-10-12	1.330	1.340	1.330	1.340	0.420	191,100
2023-10-11	1.320	1.340	1.320	1.330	0.417	156,000
2023-10-10	1.330	1.330	1.320	1.320	0.414	804,301
2023-10-09	1.320	1.330	1.320	1.330	0.417	59,700
2023-10-06	1.330	1.330	1.320	1.330	0.417	249,900
2023-10-05	1.340	1.350	1.330	1.330	0.417	219,900
2023-10-04	1.330	1.330	1.320	1.330	0.417	418,800
2023-10-03	1.330	1.340	1.330	1.340	0.420	282,900
2023-10-02	1.340	1.340	1.340	1.340	0.420	33,300
2023-09-29	1.340	1.350	1.330	1.350	0.424	463,800
2023-09-27	1.340	1.350	1.340	1.340	0.420	70,500
2023-09-26	1.340	1.350	1.320	1.350	0.424	381,600
2023-09-25	1.330	1.350	1.330	1.350	0.424	450,300
2023-09-22	1.340	1.350	1.340	1.350	0.424	6,000
2023-09-21	1.350	1.350	1.350	1.350	0.424	90,000
2023-09-20	1.340	1.350	1.330	1.350	0.424	657,301
2023-09-19	1.330	1.350	1.330	1.350	0.424	613,801
2023-09-18	1.350	1.350	1.330	1.350	0.424	57,000
2023-09-15	1.350	1.350	1.340	1.350	0.424	64,500
2023-09-14	1.340	1.350	1.330	1.350	0.424	189,000
2023-09-13	1.350	1.350	1.340	1.340	0.420	33,000
2023-09-12	1.340	1.360	1.340	1.350	0.424	159,900
2023-09-11	1.340	1.360	1.340	1.350	0.424	189,000
2023-09-08	1.340	1.350	1.330	1.350	0.424	134,400
2023-09-07	1.350	1.360	1.340	1.360	0.427	9,300
2023-09-05	1.350	1.360	1.340	1.360	0.427	249,000
2023-09-04	1.330	1.360	1.330	1.360	0.427	35,400
2023-09-01	1.330	1.360	1.330	1.360	0.427	129,000
2023-08-30	1.360	1.360	1.340	1.340	0.420	79,500
2023-08-29	1.350	1.360	1.330	1.350	0.424	198,000
2023-08-28	1.360	1.370	1.330	1.370	0.430	120,600
2023-08-25	1.370	1.370	1.330	1.360	0.427	416,700
2023-08-24	1.380	1.380	1.370	1.370	0.430	12,000
2023-08-23	1.360	1.380	1.360	1.380	0.433	121,800
2023-08-22	1.380	1.380	1.360	1.380	0.433	47,400
2023-08-21	1.380	1.380	1.370	1.380	0.433	16,500

← NewerPage 13 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.