ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.130	1.130	1.130	1.130	0.338	18,000
2022-11-17	1.140	1.140	1.110	1.120	0.335	240,900
2022-11-16	1.140	1.140	1.130	1.140	0.341	201,300
2022-11-15	1.120	1.150	1.120	1.150	0.344	228,000
2022-11-14	1.140	1.150	1.090	1.140	0.341	549,301
2022-11-11	1.140	1.150	1.110	1.140	0.341	392,700
2022-11-10	1.110	1.130	1.100	1.130	0.338	554,401
2022-11-09	1.120	1.120	1.110	1.110	0.332	243,600
2022-11-08	1.100	1.150	1.100	1.120	0.335	392,700
2022-11-07	1.120	1.130	1.120	1.130	0.338	321,900
2022-11-04	1.080	1.150	1.080	1.150	0.344	828,001
2022-11-03	1.090	1.090	1.080	1.090	0.326	80,100
2022-11-02	1.110	1.110	1.100	1.110	0.332	19,800
2022-11-01	1.090	1.120	1.090	1.120	0.335	273,300
2022-10-31	1.100	1.110	1.090	1.110	0.332	413,100
2022-10-28	1.110	1.110	1.110	1.110	0.332	9,000
2022-10-27	1.110	1.110	1.110	1.110	0.332	60,000
2022-10-26	1.100	1.110	1.080	1.100	0.329	234,900
2022-10-25	1.100	1.110	1.080	1.100	0.329	234,900
2022-10-21	1.090	1.110	1.090	1.100	0.329	573,301
2022-10-20	1.050	1.070	1.050	1.070	0.320	11,700
2022-10-19	1.080	1.080	1.070	1.070	0.320	36,000
2022-10-17	1.060	1.100	1.060	1.100	0.329	421,800
2022-10-14	1.080	1.090	1.080	1.080	0.323	276,600
2022-10-13	1.050	1.080	1.050	1.080	0.323	829,501
2022-10-12	1.050	1.050	1.030	1.040	0.311	249,300
2022-10-11	1.070	1.070	1.050	1.050	0.314	94,800
2022-10-07	1.080	1.090	1.070	1.090	0.326	67,800
2022-10-06	1.090	1.110	1.090	1.100	0.329	352,200
2022-10-05	1.080	1.110	1.080	1.100	0.329	504,601
2022-10-04	1.070	1.070	1.060	1.070	0.320	139,800
2022-10-03	1.070	1.070	1.060	1.070	0.320	166,500
2022-09-30	1.060	1.070	1.060	1.070	0.320	445,500
2022-09-29	1.080	1.080	1.080	1.080	0.323	18,000
2022-09-28	1.080	1.080	1.050	1.080	0.323	78,000
2022-09-27	1.090	1.090	1.080	1.090	0.326	411,300
2022-09-26	1.050	1.090	1.050	1.090	0.326	1,146,001
2022-09-23	1.070	1.070	1.060	1.060	0.317	106,800
2022-09-22	1.090	1.090	1.080	1.080	0.323	26,700
2022-09-21	1.070	1.080	1.060	1.080	0.323	116,700
2022-09-20	1.060	1.070	1.060	1.070	0.320	38,100
2022-09-19	1.070	1.070	1.050	1.050	0.314	179,100
2022-09-15	1.100	1.100	1.080	1.080	0.323	225,000
2022-09-14	1.090	1.100	1.080	1.100	0.329	484,801
2022-09-13	1.130	1.130	1.110	1.130	0.338	467,700
2022-09-12	1.100	1.140	1.100	1.130	0.338	1,003,801
2022-09-09	1.080	1.110	1.080	1.100	0.329	722,401
2022-09-08	1.070	1.080	1.070	1.080	0.323	177,600
2022-09-07	1.050	1.090	1.040	1.070	0.320	363,900
2022-09-06	1.060	1.060	1.050	1.060	0.317	141,000
2022-09-05	1.040	1.060	1.040	1.060	0.317	32,100
2022-09-02	1.030	1.050	1.030	1.050	0.314	61,800
2022-09-01	1.040	1.050	1.030	1.050	0.314	305,400
2022-08-30	1.050	1.060	1.040	1.060	0.317	123,300
2022-08-29	1.020	1.050	1.020	1.050	0.314	433,200
2022-08-26	1.040	1.040	1.030	1.030	0.308	151,500
2022-08-25	1.050	1.060	1.040	1.050	0.314	149,700
2022-08-24	1.050	1.090	1.050	1.050	0.314	1,084,801
2022-08-23	1.040	1.040	1.030	1.040	0.311	166,800
2022-08-22	1.040	1.040	1.030	1.040	0.311	58,200

← NewerPage 17 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.