ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	4.030	4.090	4.000	4.080	1.349	692,401
2026-01-26	4.010	4.050	3.960	4.050	1.339	453,600
2026-01-23	4.030	4.060	4.010	4.010	1.326	200,700
2026-01-22	3.980	4.070	3.980	4.030	1.333	390,900
2026-01-21	3.900	3.990	3.900	3.980	1.316	573,301
2026-01-20	4.080	4.080	3.920	3.920	1.296	2,461,203
2026-01-19	4.090	4.180	4.070	4.090	1.353	237,000
2026-01-16	4.170	4.190	4.120	4.120	1.363	176,700
2026-01-15	4.150	4.160	4.130	4.160	1.376	237,900
2026-01-14	4.110	4.180	4.110	4.150	1.373	244,200
2026-01-13	4.000	4.180	4.000	4.150	1.373	1,273,501
2026-01-12	3.950	4.000	3.950	3.990	1.320	319,200
2026-01-09	4.030	4.040	3.860	4.000	1.323	2,904,303
2026-01-08	4.070	4.100	4.000	4.030	1.333	610,201
2026-01-07	4.130	4.130	4.060	4.070	1.346	340,200
2026-01-06	4.180	4.180	4.110	4.130	1.366	395,400
2026-01-05	4.080	4.210	4.080	4.180	1.382	707,401
2026-01-02	4.060	4.080	4.040	4.080	1.349	269,700
2025-12-31	4.050	4.140	4.050	4.050	1.339	780,601
2025-12-30	4.040	4.050	4.030	4.040	1.336	331,500
2025-12-29	4.000	4.050	4.000	4.040	1.336	1,343,101
2025-12-26	4.020	4.030	4.000	4.000	1.323	77,400
2025-12-24	4.010	4.040	4.000	4.020	1.330	277,200
2025-12-23	4.040	4.060	4.000	4.010	1.326	163,800
2025-12-22	4.000	4.080	3.990	4.060	1.343	614,101
2025-12-19	4.020	4.040	4.000	4.010	1.326	332,100
2025-12-18	4.020	4.040	3.970	4.030	1.333	198,900
2025-12-17	4.010	4.040	3.990	4.020	1.330	530,701
2025-12-16	4.020	4.050	4.000	4.020	1.330	404,700
2025-12-15	4.000	4.010	3.900	4.010	1.326	695,401
2025-12-12	3.940	4.040	3.920	4.010	1.317	632,701
2025-12-11	4.050	4.060	3.900	3.940	1.294	1,359,601
2025-12-10	4.020	4.050	3.990	4.050	1.330	215,400
2025-12-09	4.080	4.080	4.020	4.050	1.330	253,200
2025-12-08	4.110	4.120	4.050	4.100	1.347	1,297,501
2025-12-05	4.180	4.190	4.110	4.140	1.360	308,400
2025-12-04	4.170	4.210	4.140	4.180	1.373	757,801
2025-12-03	4.080	4.160	4.060	4.160	1.366	896,401
2025-12-02	4.080	4.080	4.050	4.080	1.340	744,601
2025-12-01	4.030	4.090	4.030	4.080	1.340	520,501
2025-11-28	4.080	4.090	4.000	4.030	1.324	798,301
2025-11-27	4.080	4.100	4.070	4.090	1.343	376,500
2025-11-26	4.120	4.120	4.090	4.100	1.347	504,601
2025-11-25	4.150	4.180	4.130	4.140	1.360	300,300
2025-11-24	4.070	4.180	4.070	4.120	1.353	550,201
2025-11-21	4.080	4.090	4.020	4.050	1.330	2,316,302
2025-11-20	4.050	4.190	4.020	4.150	1.363	1,374,601
2025-11-19	4.010	4.050	3.950	4.020	1.320	1,546,802
2025-11-18	4.100	4.100	3.950	4.080	1.340	2,610,903
2025-11-17	4.220	4.220	4.090	4.100	1.347	1,592,102
2025-11-14	4.350	4.350	4.240	4.260	1.399	3,614,704
2025-11-13	4.270	4.530	4.210	4.390	1.442	9,561,610
2025-11-12	4.140	4.260	4.130	4.220	1.386	1,136,701
2025-11-11	4.280	4.300	4.140	4.140	1.360	954,901
2025-11-10	4.030	4.320	4.030	4.210	1.383	2,409,303
2025-11-07	4.020	4.100	3.990	4.080	1.340	707,401
2025-11-06	4.080	4.130	4.030	4.040	1.327	647,701
2025-11-05	3.780	4.060	3.700	4.050	1.330	1,826,402
2025-11-04	3.950	3.950	3.800	3.800	1.248	1,617,302
2025-11-03	3.930	3.960	3.900	3.950	1.297	572,701

← NewerPage 4 of 21 · 1,225 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.