ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	1.030	1.040	1.030	1.030	0.308	83,100
2022-08-18	1.050	1.050	1.030	1.030	0.308	321,900
2022-08-17	1.050	1.050	1.040	1.050	0.314	68,100
2022-08-16	1.040	1.060	1.040	1.050	0.314	119,400
2022-08-15	1.050	1.060	1.050	1.060	0.317	225,000
2022-08-12	1.050	1.060	1.040	1.060	0.317	78,000
2022-08-11	1.040	1.060	1.040	1.060	0.317	339,600
2022-08-10	1.040	1.050	1.040	1.050	0.314	97,800
2022-08-09	1.080	1.080	1.050	1.060	0.317	54,900
2022-08-08	1.060	1.070	1.060	1.070	0.320	66,000
2022-08-05	1.070	1.070	1.050	1.060	0.317	137,400
2022-08-04	1.070	1.070	1.050	1.070	0.320	227,700
2022-08-03	1.040	1.050	1.040	1.050	0.314	39,000
2022-08-02	1.050	1.070	1.040	1.040	0.311	169,800
2022-08-01	1.040	1.060	1.040	1.050	0.314	118,800
2022-07-29	1.050	1.060	1.030	1.050	0.314	160,500
2022-07-28	1.030	1.050	1.030	1.050	0.314	140,700
2022-07-27	1.020	1.030	1.020	1.030	0.308	35,700
2022-07-26	1.010	1.020	1.010	1.020	0.305	36,600
2022-07-25	1.010	1.010	1.010	1.010	0.302	90,300
2022-07-22	1.020	1.020	1.010	1.010	0.302	376,500
2022-07-21	1.020	1.030	1.000	1.000	0.299	141,300
2022-07-20	1.020	1.020	1.020	1.020	0.305	15,000
2022-07-19	1.000	1.010	1.000	1.010	0.302	28,800
2022-07-18	1.020	1.020	1.000	1.020	0.305	52,500
2022-07-15	1.000	1.020	1.000	1.020	0.305	106,800
2022-07-14	1.010	1.020	1.010	1.020	0.305	25,800
2022-07-13	1.030	1.030	1.010	1.010	0.302	74,700
2022-07-12	1.030	1.030	1.010	1.030	0.308	44,100
2022-07-08	1.030	1.030	1.030	1.030	0.308	24,000
2022-07-07	1.020	1.030	1.020	1.030	0.308	42,000
2022-07-06	1.020	1.020	1.010	1.020	0.305	84,300
2022-07-05	1.020	1.030	1.020	1.030	0.308	18,000
2022-07-04	1.030	1.030	1.000	1.030	0.308	109,800
2022-07-01	1.030	1.040	1.030	1.040	0.311	24,600
2022-06-30	1.030	1.040	1.020	1.040	0.311	124,500
2022-06-29	1.030	1.040	1.010	1.040	0.311	76,800
2022-06-28	1.030	1.030	1.010	1.030	0.308	73,800
2022-06-27	1.020	1.030	1.020	1.030	0.308	36,000
2022-06-24	1.000	1.020	0.995	1.020	0.305	666,601
2022-06-23	1.030	1.030	0.985	0.995	0.298	1,334,701
2022-06-22	1.030	1.040	1.020	1.030	0.308	233,700
2022-06-21	1.020	1.030	1.020	1.030	0.308	343,500
2022-06-20	1.050	1.050	1.020	1.030	0.308	387,300
2022-06-17	1.070	1.070	1.030	1.070	0.320	450,000
2022-06-16	1.090	1.100	1.070	1.090	0.326	278,700
2022-06-15	1.090	1.090	1.090	1.090	0.326	90,300
2022-06-14	1.080	1.090	1.080	1.090	0.326	226,500
2022-06-13	1.120	1.120	1.090	1.090	0.326	1,087,801
2022-06-10	1.130	1.130	1.120	1.120	0.335	218,100
2022-06-09	1.140	1.140	1.130	1.130	0.338	176,400
2022-06-08	1.130	1.140	1.110	1.140	0.341	152,100
2022-06-07	1.120	1.130	1.120	1.130	0.338	33,300
2022-06-03	1.110	1.130	1.110	1.130	0.338	174,600
2022-06-02	1.120	1.120	1.110	1.110	0.332	327,000
2022-06-01	1.120	1.120	1.120	1.120	0.335	211,200
2022-05-31	1.120	1.130	1.110	1.120	0.335	102,000
2022-05-30	1.130	1.130	1.110	1.120	0.335	76,200
2022-05-27	1.130	1.130	1.110	1.130	0.338	279,600
2022-05-26	1.120	1.130	1.110	1.130	0.338	384,300

← NewerPage 18 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.