ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.370	1.380	1.360	1.380	0.433	247,200
2023-08-17	1.370	1.390	1.370	1.390	0.436	473,100
2023-08-16	1.380	1.390	1.360	1.380	0.433	35,400
2023-08-15	1.370	1.390	1.370	1.380	0.433	365,400
2023-08-14	1.380	1.380	1.350	1.380	0.433	106,500
2023-08-11	1.380	1.380	1.350	1.350	0.424	29,400
2023-08-10	1.380	1.380	1.360	1.370	0.430	29,400
2023-08-09	1.360	1.380	1.360	1.380	0.433	461,700
2023-08-08	1.360	1.370	1.360	1.370	0.430	345,600
2023-08-07	1.360	1.370	1.360	1.360	0.427	86,400
2023-08-04	1.360	1.370	1.350	1.360	0.427	783,901
2023-08-03	1.370	1.370	1.350	1.360	0.427	49,800
2023-08-02	1.350	1.360	1.350	1.360	0.427	44,700
2023-08-01	1.360	1.370	1.360	1.370	0.430	57,000
2023-07-31	1.370	1.370	1.350	1.360	0.427	210,000
2023-07-28	1.370	1.370	1.360	1.370	0.430	379,500
2023-07-27	1.350	1.370	1.350	1.370	0.430	1,641,302
2023-07-26	1.370	1.370	1.360	1.370	0.430	98,700
2023-07-25	1.330	1.370	1.330	1.370	0.430	1,337,401
2023-07-24	1.340	1.340	1.330	1.330	0.417	474,000
2023-07-21	1.350	1.360	1.340	1.360	0.427	93,300
2023-07-20	1.360	1.370	1.350	1.360	0.427	222,000
2023-07-18	1.350	1.360	1.350	1.360	0.427	191,100
2023-07-17	1.370	1.370	1.350	1.360	0.427	79,800
2023-07-14	1.350	1.370	1.350	1.360	0.427	236,700
2023-07-13	1.370	1.370	1.350	1.360	0.427	82,800
2023-07-12	1.340	1.370	1.340	1.370	0.430	616,801
2023-07-11	1.300	1.320	1.300	1.320	0.414	262,500
2023-07-10	1.270	1.300	1.270	1.300	0.408	1,058,401
2023-07-07	1.300	1.300	1.260	1.270	0.398	3,239,403
2023-07-06	1.320	1.320	1.300	1.310	0.411	205,500
2023-07-05	1.330	1.330	1.310	1.320	0.414	280,800
2023-07-04	1.320	1.340	1.320	1.340	0.420	219,000
2023-07-03	1.340	1.340	1.320	1.340	0.420	415,500
2023-06-30	1.360	1.360	1.350	1.360	0.427	87,600
2023-06-28	1.370	1.370	1.340	1.350	0.424	1,104,301
2023-06-27	1.370	1.380	1.360	1.360	0.427	1,307,401
2023-06-26	1.360	1.380	1.350	1.370	0.430	57,000
2023-06-23	1.370	1.390	1.360	1.360	0.427	294,600
2023-06-22	1.390	1.390	1.370	1.380	0.433	1,276,201
2023-06-21	1.400	1.410	1.390	1.400	0.439	363,000
2023-06-20	1.390	1.400	1.390	1.400	0.439	63,300
2023-06-19	1.400	1.400	1.390	1.390	0.436	385,800
2023-06-16	1.400	1.410	1.390	1.400	0.439	975,901
2023-06-15	1.390	1.400	1.390	1.390	0.436	526,501
2023-06-14	1.380	1.400	1.380	1.400	0.439	746,101
2023-06-13	1.370	1.400	1.370	1.400	0.439	653,101
2023-06-12	1.360	1.370	1.360	1.370	0.430	40,500
2023-06-09	1.360	1.360	1.360	1.360	0.427	261,600
2023-06-08	1.370	1.370	1.360	1.360	0.427	331,500
2023-06-07	1.370	1.380	1.370	1.370	0.430	155,100
2023-06-06	1.370	1.380	1.370	1.370	0.430	422,700
2023-06-02	1.390	1.390	1.370	1.380	0.433	225,300
2023-06-01	1.370	1.390	1.370	1.390	0.436	121,500
2023-05-31	1.400	1.400	1.380	1.390	0.436	336,600
2023-05-30	1.370	1.390	1.360	1.390	0.436	758,401
2023-05-29	1.360	1.370	1.350	1.370	0.430	551,701
2023-05-26	1.360	1.360	1.350	1.360	0.427	114,600
2023-05-25	1.360	1.360	1.350	1.360	0.427	364,500
2023-05-24	1.350	1.360	1.350	1.360	0.427	80,700

← NewerPage 14 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.