ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.230	1.230	1.190	1.200	0.357	6,675,307
2022-02-22	1.200	1.210	1.170	1.200	0.357	995,101
2022-02-21	1.130	1.200	1.130	1.200	0.357	2,691,303
2022-02-18	1.120	1.130	1.120	1.130	0.337	432,600
2022-02-17	1.120	1.130	1.110	1.120	0.334	2,244,002
2022-02-16	1.130	1.130	1.110	1.120	0.334	992,101
2022-02-15	1.120	1.120	1.110	1.120	0.334	1,011,301
2022-02-14	1.130	1.130	1.120	1.120	0.334	1,528,802
2022-02-11	1.130	1.140	1.120	1.130	0.337	2,303,102
2022-02-10	1.140	1.160	1.130	1.140	0.340	2,645,403
2022-02-09	1.150	1.150	1.130	1.130	0.337	1,074,301
2022-02-08	1.130	1.140	1.130	1.130	0.337	1,333,201
2022-02-07	1.120	1.150	1.120	1.130	0.337	727,501
2022-02-04	1.130	1.140	1.120	1.120	0.334	423,300
2022-02-03	1.120	1.140	1.120	1.120	0.334	488,401
2022-01-31	1.130	1.130	1.120	1.120	0.334	116,700
2022-01-28	1.130	1.140	1.110	1.120	0.334	454,200
2022-01-27	1.130	1.130	1.100	1.100	0.328	555,601
2022-01-26	1.080	1.130	1.080	1.130	0.337	258,300
2022-01-25	1.110	1.110	1.070	1.100	0.328	766,201
2022-01-24	1.120	1.130	1.110	1.110	0.331	483,601
2022-01-21	1.150	1.160	1.100	1.120	0.334	1,980,302
2022-01-20	1.150	1.170	1.140	1.150	0.343	1,646,102
2022-01-19	1.180	1.180	1.140	1.150	0.343	1,154,401
2022-01-17	1.180	1.190	1.180	1.180	0.352	349,500
2022-01-14	1.180	1.190	1.180	1.180	0.352	817,201
2022-01-13	1.190	1.190	1.180	1.180	0.352	858,601
2022-01-12	1.190	1.200	1.180	1.200	0.357	552,301
2022-01-11	1.180	1.190	1.170	1.190	0.354	726,301
2022-01-10	1.190	1.190	1.170	1.170	0.349	908,101
2022-01-07	1.200	1.200	1.180	1.190	0.354	1,087,801
2022-01-06	1.200	1.200	1.170	1.200	0.357	1,634,402
2022-01-05	1.200	1.210	1.200	1.200	0.357	307,200
2022-01-04	1.220	1.220	1.180	1.200	0.357	7,154,407
2022-01-03	1.240	1.240	1.220	1.230	0.366	1,001,701
2021-12-31	1.240	1.250	1.230	1.240	0.369	295,800
2021-12-30	1.220	1.240	1.220	1.240	0.369	336,000
2021-12-29	1.230	1.230	1.210	1.210	0.360	976,201
2021-12-28	1.250	1.250	1.230	1.230	0.366	147,000
2021-12-27	1.230	1.250	1.220	1.250	0.372	98,100
2021-12-24	1.230	1.240	1.220	1.240	0.369	157,500
2021-12-23	1.230	1.230	1.210	1.230	0.366	352,500
2021-12-22	1.220	1.240	1.210	1.230	0.366	207,000
2021-12-21	1.230	1.230	1.210	1.210	0.360	644,701
2021-12-20	1.250	1.250	1.230	1.240	0.369	306,600
2021-12-17	1.240	1.250	1.230	1.250	0.372	369,300
2021-12-16	1.240	1.250	1.230	1.250	0.372	197,100
2021-12-15	1.240	1.250	1.230	1.250	0.372	95,400
2021-12-14	1.230	1.250	1.220	1.250	0.372	238,200
2021-12-13	1.240	1.260	1.230	1.240	0.369	538,201
2021-12-10	1.250	1.250	1.230	1.240	0.369	599,401
2021-12-09	1.240	1.250	1.230	1.240	0.369	531,301
2021-12-08	1.250	1.260	1.240	1.250	0.372	456,000
2021-12-07	1.220	1.250	1.220	1.250	0.372	745,801
2021-12-06	1.250	1.260	1.210	1.230	0.366	2,700,903
2021-12-02	1.280	1.300	1.240	1.260	0.375	2,187,902
2021-12-01	1.290	1.300	1.270	1.280	0.381	590,401
2021-11-30	1.310	1.330	1.290	1.300	0.387	697,501
2021-11-29	1.300	1.310	1.250	1.310	0.390	1,119,601
2021-11-26	1.330	1.340	1.300	1.310	0.390	1,158,901

← NewerPage 20 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.