ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.370	1.370	1.340	1.350	0.424	1,300,501
2023-05-22	1.360	1.370	1.360	1.370	0.430	476,701
2023-05-19	1.390	1.390	1.360	1.370	0.430	482,701
2023-05-18	1.390	1.390	1.380	1.390	0.436	1,269,601
2023-05-17	1.370	1.390	1.370	1.380	0.433	2,118,002
2023-05-16	1.320	1.360	1.320	1.360	0.427	1,379,701
2023-05-15	1.320	1.320	1.310	1.320	0.414	343,200
2023-05-12	1.310	1.320	1.270	1.320	0.414	261,000
2023-05-11	1.310	1.310	1.310	1.310	0.411	15,300
2023-05-10	1.290	1.310	1.290	1.310	0.411	309,900
2023-05-09	1.280	1.290	1.280	1.290	0.405	255,000
2023-05-08	1.290	1.300	1.280	1.290	0.405	213,300
2023-05-05	1.280	1.290	1.280	1.290	0.405	267,000
2023-05-03	1.280	1.280	1.280	1.280	0.402	207,300
2023-05-02	1.290	1.300	1.280	1.300	0.408	105,000
2023-04-28	1.270	1.310	1.270	1.310	0.411	233,700
2023-04-27	1.350	1.350	1.270	1.280	0.402	741,601
2023-04-26	1.390	1.390	1.360	1.380	0.421	98,700
2023-04-25	1.380	1.390	1.380	1.390	0.424	139,500
2023-04-20	1.390	1.390	1.360	1.380	0.421	212,100
2023-04-19	1.400	1.400	1.390	1.390	0.424	272,100
2023-04-18	1.380	1.400	1.380	1.400	0.427	1,123,801
2023-04-17	1.390	1.390	1.380	1.380	0.421	246,300
2023-04-14	1.390	1.400	1.380	1.390	0.424	276,600
2023-04-13	1.360	1.390	1.360	1.390	0.424	1,342,801
2023-04-12	1.360	1.370	1.350	1.370	0.418	196,500
2023-04-11	1.340	1.380	1.340	1.360	0.415	408,600
2023-04-10	1.350	1.360	1.350	1.350	0.412	2,087,402
2023-04-07	1.370	1.370	1.350	1.360	0.415	204,000
2023-04-06	1.370	1.380	1.360	1.370	0.418	873,001
2023-04-05	1.360	1.370	1.350	1.370	0.418	311,400
2023-04-04	1.350	1.380	1.350	1.360	0.415	246,000
2023-04-03	1.380	1.380	1.340	1.370	0.418	856,501
2023-03-31	1.370	1.380	1.340	1.370	0.418	357,600
2023-03-30	1.350	1.370	1.350	1.370	0.418	702,001
2023-03-29	1.330	1.350	1.320	1.350	0.412	465,900
2023-03-28	1.350	1.350	1.330	1.340	0.409	296,700
2023-03-27	1.340	1.350	1.330	1.340	0.409	365,100
2023-03-24	1.350	1.350	1.340	1.340	0.409	292,200
2023-03-23	1.340	1.350	1.330	1.350	0.412	1,750,502
2023-03-22	1.340	1.340	1.330	1.330	0.406	119,100
2023-03-21	1.300	1.340	1.300	1.330	0.406	2,789,703
2023-03-20	1.340	1.340	1.300	1.330	0.406	1,075,501
2023-03-17	1.300	1.350	1.280	1.340	0.409	1,188,601
2023-03-16	1.280	1.290	1.280	1.290	0.394	1,584,302
2023-03-15	1.250	1.300	1.250	1.290	0.394	878,401
2023-03-14	1.310	1.310	1.260	1.260	0.385	1,223,701
2023-03-13	1.300	1.310	1.280	1.310	0.400	544,501
2023-03-10	1.300	1.320	1.300	1.320	0.403	558,901
2023-03-09	1.310	1.320	1.310	1.310	0.400	386,700
2023-03-08	1.300	1.320	1.300	1.300	0.397	498,301
2023-03-07	1.330	1.330	1.310	1.320	0.403	286,500
2023-03-06	1.310	1.330	1.310	1.330	0.406	223,200
2023-03-03	1.330	1.330	1.300	1.320	0.403	299,700
2023-03-02	1.330	1.330	1.300	1.310	0.400	158,100
2023-03-01	1.330	1.330	1.270	1.300	0.397	841,201
2023-02-28	1.350	1.350	1.320	1.330	0.406	2,056,502
2023-02-27	1.300	1.340	1.300	1.330	0.406	2,842,503
2023-02-24	1.270	1.330	1.260	1.300	0.397	3,035,703
2023-02-23	1.260	1.280	1.260	1.280	0.391	797,101

← NewerPage 15 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.