ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.260	1.270	1.250	1.260	0.385	522,301
2023-02-21	1.250	1.250	1.240	1.250	0.382	87,000
2023-02-20	1.250	1.260	1.230	1.240	0.379	346,800
2023-02-17	1.260	1.270	1.260	1.260	0.385	1,041,301
2023-02-16	1.240	1.250	1.230	1.250	0.382	96,000
2023-02-15	1.250	1.250	1.220	1.240	0.379	70,200
2023-02-14	1.230	1.240	1.230	1.240	0.379	17,400
2023-02-13	1.240	1.240	1.240	1.240	0.379	84,300
2023-02-10	1.250	1.270	1.240	1.250	0.382	251,700
2023-02-09	1.250	1.260	1.250	1.260	0.385	150,000
2023-02-08	1.260	1.280	1.240	1.280	0.391	539,401
2023-02-07	1.280	1.280	1.270	1.280	0.391	417,600
2023-02-03	1.260	1.290	1.260	1.280	0.391	984,001
2023-02-02	1.240	1.260	1.230	1.260	0.385	327,300
2023-01-31	1.260	1.260	1.240	1.240	0.379	468,300
2023-01-30	1.250	1.270	1.250	1.260	0.385	563,101
2023-01-27	1.210	1.260	1.210	1.260	0.385	1,290,301
2023-01-26	1.220	1.220	1.210	1.220	0.373	186,000
2023-01-25	1.210	1.210	1.210	1.210	0.369	188,400
2023-01-20	1.210	1.210	1.190	1.210	0.369	108,000
2023-01-19	1.190	1.210	1.180	1.210	0.369	476,401
2023-01-18	1.190	1.200	1.190	1.190	0.363	179,400
2023-01-17	1.190	1.200	1.190	1.200	0.366	136,500
2023-01-16	1.180	1.200	1.180	1.190	0.363	126,900
2023-01-13	1.210	1.210	1.190	1.200	0.366	80,100
2023-01-12	1.210	1.210	1.200	1.210	0.369	105,000
2023-01-11	1.210	1.220	1.200	1.220	0.373	167,400
2023-01-10	1.200	1.220	1.190	1.220	0.373	39,000
2023-01-09	1.220	1.220	1.210	1.220	0.373	357,000
2023-01-06	1.210	1.210	1.200	1.210	0.369	320,400
2023-01-05	1.190	1.200	1.190	1.200	0.366	87,900
2023-01-04	1.180	1.190	1.180	1.190	0.363	41,400
2023-01-03	1.170	1.180	1.170	1.180	0.360	44,400
2022-12-30	1.170	1.170	1.170	1.170	0.357	66,000
2022-12-29	1.160	1.160	1.160	1.160	0.354	123,300
2022-12-28	1.160	1.180	1.160	1.180	0.360	63,600
2022-12-27	1.180	1.200	1.150	1.190	0.363	159,000
2022-12-23	1.190	1.200	1.190	1.200	0.366	90,900
2022-12-22	1.180	1.200	1.180	1.200	0.366	90,300
2022-12-21	1.200	1.200	1.180	1.180	0.360	84,300
2022-12-20	1.220	1.230	1.200	1.230	0.368	326,100
2022-12-19	1.210	1.220	1.210	1.210	0.362	107,100
2022-12-16	1.210	1.220	1.210	1.210	0.362	253,500
2022-12-15	1.220	1.230	1.220	1.220	0.365	198,600
2022-12-14	1.210	1.230	1.190	1.220	0.365	211,500
2022-12-13	1.200	1.220	1.200	1.220	0.365	152,100
2022-12-12	1.200	1.220	1.200	1.200	0.359	303,600
2022-12-09	1.190	1.210	1.190	1.210	0.362	394,500
2022-12-08	1.190	1.190	1.180	1.190	0.356	325,500
2022-12-07	1.190	1.200	1.180	1.200	0.359	195,000
2022-12-06	1.210	1.210	1.180	1.200	0.359	125,700
2022-12-05	1.200	1.210	1.190	1.210	0.362	345,000
2022-12-02	1.200	1.200	1.190	1.200	0.359	99,600
2022-12-01	1.190	1.200	1.190	1.200	0.359	423,000
2022-11-30	1.190	1.190	1.170	1.190	0.356	187,800
2022-11-29	1.150	1.190	1.150	1.190	0.356	568,201
2022-11-25	1.160	1.170	1.150	1.150	0.344	718,801
2022-11-24	1.150	1.190	1.150	1.150	0.344	2,917,803
2022-11-23	1.140	1.150	1.140	1.150	0.344	92,700
2022-11-22	1.100	1.150	1.100	1.150	0.344	8,700

← NewerPage 16 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.