ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	5.120	5.300	5.120	5.200	1.733	1,888,202
2026-04-27	5.120	5.230	5.050	5.060	1.687	1,594,802
2026-04-24	4.970	5.160	4.970	5.100	1.700	1,182,601
2026-04-23	5.060	5.100	4.950	4.960	1.653	733,201
2026-04-22	5.200	5.200	5.100	5.100	1.687	738,301
2026-04-21	4.960	5.180	4.960	5.180	1.713	1,474,802
2026-04-20	4.990	5.140	4.910	4.960	1.640	1,506,302
2026-04-17	5.040	5.100	4.970	4.990	1.650	793,801
2026-04-16	4.950	5.090	4.940	5.040	1.667	1,523,102
2026-04-15	5.000	5.150	4.920	4.950	1.637	2,102,702
2026-04-14	4.860	5.030	4.860	4.980	1.647	1,218,301
2026-04-13	4.870	4.910	4.830	4.860	1.607	920,101
2026-04-10	4.860	4.970	4.860	4.890	1.617	2,278,802
2026-04-09	4.830	4.900	4.820	4.850	1.604	1,027,501
2026-04-08	4.670	4.850	4.660	4.820	1.594	904,201
2026-04-07	4.560	4.620	4.540	4.600	1.521	580,501
2026-04-06	4.470	4.580	4.380	4.530	1.498	1,795,202
2026-04-03	4.580	4.620	4.430	4.470	1.478	1,177,501
2026-04-02	4.660	4.670	4.530	4.570	1.511	711,001
2026-04-01	4.750	4.750	4.620	4.650	1.538	754,501
2026-03-31	4.660	4.700	4.550	4.570	1.511	556,501
2026-03-30	4.650	4.690	4.600	4.640	1.535	2,040,602
2026-03-27	4.770	4.800	4.670	4.680	1.548	891,901
2026-03-26	4.830	4.860	4.690	4.770	1.578	1,809,302
2026-03-25	4.820	4.910	4.780	4.800	1.588	1,956,602
2026-03-24	4.960	4.960	4.720	4.820	1.594	672,901
2026-03-19	4.850	4.950	4.830	4.950	1.637	2,032,802
2026-03-18	4.860	4.960	4.860	4.870	1.611	1,477,802
2026-03-17	4.670	4.860	4.670	4.860	1.607	2,080,202
2026-03-16	4.670	4.680	4.620	4.680	1.548	390,000
2026-03-13	4.690	4.750	4.660	4.670	1.545	1,266,601
2026-03-12	4.820	4.890	4.680	4.690	1.551	2,188,802
2026-03-11	4.790	4.970	4.780	4.820	1.594	1,625,702
2026-03-10	4.890	4.890	4.760	4.780	1.581	851,401
2026-03-09	4.860	4.860	4.520	4.720	1.561	3,642,904
2026-03-06	4.970	5.000	4.910	4.910	1.624	1,255,801
2026-03-05	4.820	5.030	4.810	4.970	1.644	3,972,304
2026-03-04	4.850	4.850	4.770	4.790	1.584	1,627,502
2026-03-03	4.680	4.860	4.680	4.850	1.604	3,632,104
2026-03-02	4.500	4.700	4.500	4.640	1.535	2,774,703
2026-02-27	4.560	4.560	4.450	4.480	1.482	897,901
2026-02-26	4.490	4.530	4.490	4.530	1.498	910,501
2026-02-25	4.500	4.600	4.460	4.540	1.502	1,372,801
2026-02-24	4.310	4.520	4.310	4.500	1.488	2,968,803
2026-02-23	4.140	4.290	4.140	4.270	1.412	1,232,701
2026-02-20	4.200	4.200	4.140	4.140	1.369	216,600
2026-02-19	4.210	4.240	4.210	4.220	1.396	134,100
2026-02-16	4.090	4.200	4.060	4.200	1.389	192,600
2026-02-13	4.180	4.210	4.170	4.200	1.389	602,701
2026-02-12	4.100	4.200	4.050	4.200	1.389	321,000
2026-02-11	4.140	4.140	4.100	4.120	1.363	210,900
2026-02-10	4.100	4.140	4.100	4.130	1.366	68,100
2026-02-09	4.150	4.160	4.100	4.100	1.356	187,200
2026-02-06	4.050	4.140	4.030	4.140	1.369	412,200
2026-02-05	4.210	4.210	4.030	4.120	1.363	485,701
2026-02-04	4.160	4.240	4.160	4.210	1.392	468,600
2026-02-03	4.190	4.210	4.150	4.170	1.379	200,700
2026-01-30	4.240	4.270	4.200	4.200	1.389	612,301
2026-01-29	4.080	4.240	4.050	4.240	1.402	2,677,803
2026-01-28	4.080	4.080	3.990	4.030	1.333	200,400

← NewerPage 3 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.