ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.800	1.800	1.740	1.770	1.770	979,400
2026-07-24	1.740	1.790	1.730	1.780	1.780	1,254,500
2026-07-23	1.800	1.800	1.730	1.740	1.740	1,848,100
2026-07-22	1.790	1.800	1.780	1.800	1.800	2,338,200
2026-07-21	1.740	1.820	1.740	1.770	1.770	1,856,200
2026-07-20	1.710	1.770	1.710	1.760	1.760	826,000
2026-07-17	1.750	1.760	1.710	1.720	1.720	2,257,300
2026-07-16	1.780	1.790	1.750	1.770	1.770	1,134,300
2026-07-15	1.750	1.820	1.750	1.780	1.780	1,967,200
2026-07-14	1.780	1.780	1.720	1.750	1.750	1,805,900
2026-07-13	1.820	1.820	1.760	1.780	1.780	1,051,500
2026-07-10	1.690	1.870	1.690	1.850	1.850	6,538,800
2026-07-09	1.720	1.730	1.670	1.670	1.670	1,715,000
2026-07-08	1.720	1.720	1.680	1.720	1.720	817,100
2026-07-07	1.680	1.720	1.670	1.720	1.720	1,499,300
2026-07-06	1.740	1.740	1.670	1.680	1.680	1,701,100
2026-07-03	1.750	1.770	1.730	1.740	1.740	798,000
2026-07-02	1.790	1.790	1.740	1.750	1.750	704,400
2026-07-01	1.780	1.810	1.770	1.790	1.790	1,515,500
2026-06-30	1.750	1.800	1.730	1.780	1.780	1,761,200
2026-06-29	1.730	1.780	1.720	1.750	1.750	1,816,500
2026-06-26	1.780	1.810	1.710	1.730	1.730	2,036,300
2026-06-25	1.840	1.840	1.770	1.800	1.800	1,403,600
2026-06-24	1.720	1.830	1.720	1.830	1.830	4,068,600
2026-06-23	1.860	1.860	1.710	1.720	1.720	5,441,500
2026-06-22	1.900	1.910	1.860	1.870	1.870	969,700
2026-06-19	1.880	1.920	1.870	1.900	1.900	1,344,700
2026-06-18	1.930	1.940	1.850	1.860	1.860	1,374,900
2026-06-17	1.930	1.930	1.930	1.930	1.930	0
2026-06-16	2.000	2.050	1.910	1.930	1.930	2,182,600
2026-06-15	1.960	2.000	1.930	1.970	1.970	3,023,100
2026-06-12	1.920	1.950	1.850	1.930	1.930	2,041,600
2026-06-11	1.950	1.970	1.860	1.880	1.880	2,867,700
2026-06-10	1.820	1.990	1.760	1.980	1.980	7,408,600
2026-06-09	1.900	1.920	1.810	1.830	1.830	3,404,000
2026-06-08	1.900	1.930	1.860	1.890	1.890	2,720,800
2026-06-05	2.060	2.090	1.900	2.000	2.000	3,890,700
2026-06-04	2.060	2.063	2.007	2.033	2.033	3,352,200
2026-06-03	6.200	6.550	6.120	6.220	2.073	8,792,109
2026-05-29	5.970	6.180	5.960	6.150	2.050	3,240,003
2026-05-28	5.800	5.940	5.720	5.940	1.980	3,100,203
2026-05-26	6.150	6.180	5.760	5.790	1.930	3,271,803
2026-05-25	5.900	6.180	5.860	6.110	2.037	3,549,004
2026-05-22	5.890	6.070	5.880	5.890	1.963	2,709,903
2026-05-21	5.750	5.950	5.700	5.890	1.963	2,886,003
2026-05-20	6.000	6.000	5.730	5.750	1.917	916,201
2026-05-19	5.940	6.060	5.750	5.930	1.977	3,996,904
2026-05-18	5.900	5.930	5.730	5.930	1.977	2,111,702
2026-05-15	5.980	6.160	5.810	5.910	1.970	5,398,806
2026-05-14	5.490	5.980	5.490	5.960	1.987	7,840,208
2026-05-13	5.400	5.490	5.370	5.470	1.823	1,285,201
2026-05-12	5.370	5.490	5.300	5.420	1.807	1,378,801
2026-05-11	5.450	5.450	5.370	5.370	1.790	772,501
2026-05-08	5.440	5.460	5.340	5.450	1.817	614,101
2026-05-07	5.460	5.500	5.430	5.460	1.820	1,785,002
2026-05-06	5.400	5.440	5.310	5.400	1.800	3,645,904
2026-05-05	5.260	5.380	5.240	5.300	1.767	1,688,102
2026-05-04	5.050	5.290	5.050	5.260	1.753	1,561,202
2026-04-30	5.100	5.100	5.030	5.030	1.677	666,601
2026-04-29	5.200	5.230	5.090	5.090	1.697	1,587,302

← NewerPage 2 of 21 · 1,228 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.