ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	1.120	1.130	1.120	1.130	0.338	199,800
2022-05-24	1.130	1.130	1.120	1.120	0.335	106,500
2022-05-23	1.130	1.130	1.120	1.130	0.338	392,100
2022-05-20	1.140	1.140	1.130	1.140	0.341	146,700
2022-05-19	1.130	1.140	1.120	1.130	0.338	1,114,201
2022-05-18	1.160	1.160	1.160	1.160	0.347	87,600
2022-05-17	1.150	1.150	1.140	1.150	0.344	607,501
2022-05-13	1.130	1.140	1.130	1.140	0.341	470,700
2022-05-12	1.150	1.150	1.130	1.130	0.338	626,401
2022-05-11	1.140	1.150	1.140	1.150	0.344	216,900
2022-05-10	1.150	1.150	1.130	1.150	0.344	312,600
2022-05-09	1.160	1.160	1.140	1.150	0.344	587,701
2022-05-06	1.170	1.170	1.150	1.160	0.347	510,601
2022-05-05	1.200	1.200	1.170	1.180	0.353	249,000
2022-04-29	1.190	1.200	1.180	1.200	0.359	257,400
2022-04-28	1.170	1.190	1.170	1.190	0.356	259,500
2022-04-27	1.170	1.180	1.170	1.180	0.353	545,401
2022-04-26	1.190	1.200	1.180	1.180	0.353	469,800
2022-04-25	1.190	1.200	1.170	1.190	0.356	598,201
2022-04-22	1.220	1.220	1.200	1.210	0.362	253,500
2022-04-21	1.200	1.220	1.190	1.220	0.365	492,301
2022-04-20	1.230	1.230	1.200	1.200	0.359	961,201
2022-04-18	1.240	1.270	1.240	1.260	0.375	1,227,301
2022-04-15	1.250	1.260	1.240	1.240	0.369	1,327,501
2022-04-14	1.280	1.280	1.240	1.250	0.372	1,227,901
2022-04-13	1.250	1.280	1.250	1.270	0.378	618,001
2022-04-12	1.260	1.260	1.230	1.260	0.375	1,112,701
2022-04-11	1.280	1.280	1.250	1.260	0.375	1,556,102
2022-04-08	1.300	1.300	1.280	1.290	0.384	1,157,101
2022-04-07	1.260	1.300	1.250	1.290	0.384	1,140,901
2022-04-06	1.220	1.290	1.210	1.270	0.378	3,083,403
2022-04-05	1.200	1.250	1.200	1.240	0.369	1,238,401
2022-04-04	1.210	1.210	1.180	1.200	0.357	875,401
2022-04-01	1.180	1.210	1.180	1.200	0.357	649,201
2022-03-31	1.170	1.190	1.170	1.190	0.354	288,600
2022-03-30	1.180	1.180	1.160	1.170	0.349	340,800
2022-03-29	1.170	1.190	1.160	1.170	0.349	500,701
2022-03-28	1.170	1.180	1.170	1.170	0.349	394,500
2022-03-25	1.190	1.190	1.170	1.170	0.349	630,901
2022-03-24	1.180	1.180	1.170	1.180	0.352	653,401
2022-03-23	1.170	1.190	1.170	1.190	0.354	1,037,101
2022-03-22	1.170	1.170	1.160	1.170	0.349	622,501
2022-03-21	1.160	1.200	1.140	1.160	0.346	1,052,701
2022-03-18	1.150	1.170	1.150	1.150	0.343	671,701
2022-03-17	1.170	1.170	1.150	1.160	0.346	436,200
2022-03-16	1.130	1.150	1.130	1.150	0.343	114,000
2022-03-15	1.150	1.150	1.130	1.130	0.337	175,500
2022-03-14	1.160	1.160	1.140	1.150	0.343	336,000
2022-03-11	1.180	1.180	1.130	1.160	0.346	260,700
2022-03-10	1.150	1.170	1.140	1.150	0.343	365,400
2022-03-09	1.120	1.150	1.120	1.150	0.343	261,000
2022-03-08	1.110	1.150	1.080	1.110	0.331	1,014,901
2022-03-07	1.140	1.140	1.110	1.120	0.334	1,649,102
2022-03-04	1.170	1.170	1.130	1.150	0.343	1,775,102
2022-03-03	1.170	1.180	1.160	1.160	0.346	1,177,201
2022-03-02	1.180	1.180	1.150	1.160	0.346	1,155,901
2022-03-01	1.190	1.190	1.170	1.180	0.352	630,601
2022-02-28	1.190	1.190	1.170	1.190	0.354	633,301
2022-02-25	1.180	1.190	1.180	1.190	0.354	606,901
2022-02-24	1.200	1.210	1.130	1.180	0.352	3,174,603

← NewerPage 19 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.