ECS ICT Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	1.330	1.350	1.330	1.330	0.396	541,801
2021-11-24	1.350	1.350	1.320	1.340	0.399	310,800
2021-11-23	1.350	1.350	1.330	1.350	0.402	358,200
2021-11-22	1.330	1.360	1.330	1.350	0.402	324,600
2021-11-19	1.320	1.350	1.320	1.350	0.402	572,401
2021-11-18	1.340	1.350	1.320	1.320	0.393	1,100,101
2021-11-17	1.370	1.370	1.330	1.340	0.399	1,046,401
2021-11-16	1.380	1.390	1.360	1.370	0.408	877,801
2021-11-15	1.400	1.410	1.380	1.390	0.414	853,201
2021-11-12	1.440	1.440	1.390	1.390	0.414	3,109,503
2021-11-11	1.380	1.400	1.370	1.390	0.414	1,500,602
2021-11-10	1.410	1.430	1.380	1.400	0.417	3,432,304
2021-11-09	1.330	1.400	1.330	1.400	0.417	7,639,808
2021-11-08	1.320	1.340	1.320	1.330	0.396	818,701
2021-11-05	1.320	1.340	1.310	1.320	0.393	1,276,501
2021-11-03	1.320	1.340	1.320	1.320	0.393	1,195,501
2021-11-02	1.310	1.330	1.300	1.320	0.393	1,614,302
2021-11-01	1.350	1.360	1.290	1.290	0.384	5,724,606
2021-10-29	1.320	1.360	1.320	1.350	0.402	1,840,202
2021-10-28	1.340	1.340	1.330	1.330	0.396	982,801
2021-10-27	1.380	1.380	1.330	1.350	0.402	4,005,904
2021-10-26	1.380	1.380	1.360	1.380	0.411	1,198,801
2021-10-25	1.380	1.380	1.360	1.370	0.408	1,060,201
2021-10-22	1.390	1.390	1.360	1.380	0.411	1,586,102
2021-10-21	1.410	1.410	1.370	1.390	0.414	3,509,404
2021-10-20	1.440	1.450	1.410	1.410	0.420	3,882,004

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.