ECS ICT Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.990 | 4.040 | 3.930 | 3.930 | 1.291 | 615,601 |
| 2025-10-30 | 4.060 | 4.080 | 3.970 | 3.990 | 1.310 | 617,401 |
| 2025-10-29 | 3.980 | 4.060 | 3.930 | 4.060 | 1.333 | 521,701 |
| 2025-10-28 | 4.020 | 4.020 | 3.910 | 3.910 | 1.284 | 834,301 |
| 2025-10-27 | 3.940 | 4.050 | 3.940 | 4.000 | 1.314 | 1,449,902 |
| 2025-10-24 | 3.780 | 3.900 | 3.780 | 3.900 | 1.281 | 807,601 |
| 2025-10-23 | 3.770 | 3.840 | 3.710 | 3.780 | 1.241 | 1,440,602 |
| 2025-10-22 | 3.900 | 3.900 | 3.790 | 3.810 | 1.251 | 1,095,301 |
| 2025-10-21 | 3.890 | 3.950 | 3.890 | 3.910 | 1.284 | 1,647,902 |
| 2025-10-17 | 3.980 | 4.030 | 3.800 | 3.820 | 1.255 | 2,182,202 |
| 2025-10-16 | 4.040 | 4.040 | 3.980 | 4.000 | 1.314 | 1,452,002 |
| 2025-10-15 | 4.050 | 4.070 | 3.960 | 4.040 | 1.327 | 1,309,201 |
| 2025-10-14 | 4.230 | 4.240 | 4.030 | 4.050 | 1.330 | 2,079,902 |
| 2025-10-13 | 4.130 | 4.230 | 4.090 | 4.190 | 1.376 | 2,558,103 |
| 2025-10-10 | 4.050 | 4.400 | 4.050 | 4.280 | 1.406 | 7,917,008 |
| 2025-10-09 | 4.000 | 4.070 | 4.000 | 4.060 | 1.333 | 1,894,502 |
| 2025-10-08 | 4.050 | 4.090 | 3.980 | 4.000 | 1.314 | 733,501 |
| 2025-10-07 | 4.010 | 4.090 | 3.960 | 4.090 | 1.343 | 1,380,901 |
| 2025-10-06 | 4.060 | 4.080 | 3.970 | 4.010 | 1.317 | 1,113,301 |
| 2025-10-03 | 4.070 | 4.080 | 4.010 | 4.050 | 1.330 | 1,403,101 |
| 2025-10-02 | 3.900 | 4.110 | 3.900 | 4.060 | 1.333 | 5,573,106 |
| 2025-10-01 | 3.880 | 3.920 | 3.880 | 3.890 | 1.278 | 2,729,703 |
| 2025-09-30 | 3.900 | 3.920 | 3.850 | 3.870 | 1.271 | 902,701 |
| 2025-09-29 | 3.900 | 3.910 | 3.850 | 3.890 | 1.278 | 1,191,601 |
| 2025-09-26 | 3.930 | 3.930 | 3.890 | 3.900 | 1.281 | 871,801 |
| 2025-09-25 | 3.920 | 3.940 | 3.890 | 3.930 | 1.291 | 980,401 |
| 2025-09-24 | 3.790 | 3.930 | 3.790 | 3.930 | 1.291 | 1,197,301 |
| 2025-09-23 | 3.760 | 3.800 | 3.730 | 3.770 | 1.238 | 249,000 |
| 2025-09-22 | 3.770 | 3.880 | 3.720 | 3.760 | 1.235 | 545,701 |
| 2025-09-19 | 3.760 | 3.810 | 3.760 | 3.800 | 1.248 | 378,300 |
| 2025-09-18 | 3.820 | 3.820 | 3.740 | 3.800 | 1.248 | 339,600 |
| 2025-09-17 | 3.740 | 3.820 | 3.740 | 3.820 | 1.255 | 573,901 |
| 2025-09-12 | 3.720 | 3.750 | 3.720 | 3.730 | 1.225 | 106,200 |
| 2025-09-11 | 3.680 | 3.720 | 3.670 | 3.720 | 1.222 | 371,400 |
| 2025-09-10 | 3.680 | 3.690 | 3.670 | 3.680 | 1.209 | 518,101 |
| 2025-09-09 | 3.730 | 3.790 | 3.680 | 3.680 | 1.209 | 231,900 |
| 2025-09-08 | 3.660 | 3.720 | 3.660 | 3.700 | 1.215 | 166,200 |
| 2025-09-04 | 3.610 | 3.740 | 3.600 | 3.660 | 1.202 | 78,600 |
| 2025-09-03 | 3.640 | 3.650 | 3.610 | 3.650 | 1.199 | 105,900 |
| 2025-09-02 | 3.750 | 3.750 | 3.640 | 3.660 | 1.202 | 636,601 |
| 2025-08-29 | 3.700 | 3.710 | 3.680 | 3.700 | 1.215 | 1,090,801 |
| 2025-08-28 | 3.730 | 3.730 | 3.700 | 3.710 | 1.218 | 1,494,302 |
| 2025-08-27 | 3.750 | 3.760 | 3.700 | 3.730 | 1.225 | 384,900 |
| 2025-08-26 | 3.810 | 3.810 | 3.750 | 3.750 | 1.232 | 273,000 |
| 2025-08-25 | 3.780 | 3.830 | 3.780 | 3.810 | 1.251 | 1,534,502 |
| 2025-08-22 | 3.780 | 3.800 | 3.770 | 3.780 | 1.241 | 661,501 |
| 2025-08-21 | 3.800 | 3.830 | 3.760 | 3.790 | 1.245 | 479,701 |
| 2025-08-20 | 3.740 | 3.840 | 3.740 | 3.790 | 1.245 | 1,553,102 |
| 2025-08-19 | 3.790 | 3.830 | 3.750 | 3.760 | 1.235 | 1,254,601 |
| 2025-08-18 | 3.700 | 3.830 | 3.700 | 3.770 | 1.238 | 1,544,702 |
| 2025-08-15 | 3.730 | 3.730 | 3.650 | 3.690 | 1.212 | 1,657,802 |
| 2025-08-14 | 3.550 | 3.730 | 3.550 | 3.710 | 1.218 | 5,194,505 |
| 2025-08-13 | 3.440 | 3.470 | 3.400 | 3.410 | 1.120 | 377,400 |
| 2025-08-12 | 3.420 | 3.440 | 3.410 | 3.420 | 1.123 | 364,800 |
| 2025-08-11 | 3.260 | 3.470 | 3.260 | 3.420 | 1.123 | 2,103,002 |
| 2025-08-08 | 3.240 | 3.250 | 3.190 | 3.250 | 1.067 | 521,701 |
| 2025-08-07 | 3.270 | 3.270 | 3.220 | 3.250 | 1.067 | 495,601 |
| 2025-08-06 | 3.270 | 3.270 | 3.220 | 3.240 | 1.064 | 861,001 |
| 2025-08-05 | 3.270 | 3.280 | 3.230 | 3.260 | 1.071 | 47,400 |
| 2025-08-04 | 3.240 | 3.270 | 3.200 | 3.270 | 1.074 | 147,300 |
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.