ECS ICT Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.250 | 3.310 | 3.230 | 3.270 | 1.074 | 345,300 |
| 2025-07-31 | 3.220 | 3.250 | 3.160 | 3.250 | 1.067 | 447,900 |
| 2025-07-30 | 3.210 | 3.220 | 3.180 | 3.220 | 1.058 | 603,001 |
| 2025-07-29 | 3.220 | 3.220 | 3.210 | 3.220 | 1.058 | 156,600 |
| 2025-07-28 | 3.200 | 3.220 | 3.200 | 3.220 | 1.058 | 323,100 |
| 2025-07-25 | 3.200 | 3.200 | 3.160 | 3.160 | 1.038 | 441,600 |
| 2025-07-24 | 3.120 | 3.250 | 3.120 | 3.200 | 1.051 | 948,601 |
| 2025-07-23 | 3.090 | 3.170 | 3.090 | 3.160 | 1.038 | 897,301 |
| 2025-07-22 | 3.200 | 3.200 | 3.100 | 3.150 | 1.035 | 543,901 |
| 2025-07-21 | 3.130 | 3.170 | 3.130 | 3.170 | 1.041 | 323,400 |
| 2025-07-18 | 3.130 | 3.270 | 3.130 | 3.170 | 1.041 | 2,214,302 |
| 2025-07-17 | 3.100 | 3.130 | 3.060 | 3.130 | 1.028 | 376,200 |
| 2025-07-16 | 3.030 | 3.130 | 2.990 | 3.100 | 1.018 | 1,081,201 |
| 2025-07-15 | 3.000 | 3.050 | 3.000 | 3.040 | 0.998 | 464,700 |
| 2025-07-14 | 2.990 | 3.010 | 2.980 | 2.990 | 0.982 | 372,900 |
| 2025-07-11 | 3.000 | 3.030 | 2.980 | 2.990 | 0.982 | 108,600 |
| 2025-07-10 | 2.920 | 3.050 | 2.920 | 3.020 | 0.992 | 761,701 |
| 2025-07-09 | 2.930 | 2.950 | 2.850 | 2.890 | 0.949 | 684,601 |
| 2025-07-08 | 2.940 | 2.950 | 2.900 | 2.930 | 0.962 | 435,000 |
| 2025-07-07 | 2.990 | 2.990 | 2.930 | 2.950 | 0.969 | 681,001 |
| 2025-07-04 | 3.100 | 3.110 | 3.040 | 3.060 | 1.005 | 471,900 |
| 2025-07-03 | 2.990 | 3.090 | 2.970 | 3.090 | 1.015 | 854,701 |
| 2025-07-02 | 3.040 | 3.070 | 2.930 | 2.990 | 0.982 | 1,762,802 |
| 2025-07-01 | 3.060 | 3.090 | 3.020 | 3.030 | 0.995 | 329,700 |
| 2025-06-30 | 3.080 | 3.130 | 3.030 | 3.080 | 1.012 | 325,500 |
| 2025-06-26 | 3.070 | 3.080 | 3.060 | 3.080 | 1.012 | 480,301 |
| 2025-06-25 | 3.070 | 3.100 | 3.020 | 3.070 | 1.008 | 483,601 |
| 2025-06-24 | 3.030 | 3.060 | 2.990 | 3.050 | 1.002 | 1,060,201 |
| 2025-06-23 | 2.990 | 3.000 | 2.900 | 3.000 | 0.985 | 1,659,602 |
| 2025-06-20 | 3.050 | 3.050 | 3.000 | 3.000 | 0.985 | 227,700 |
| 2025-06-19 | 3.050 | 3.050 | 3.020 | 3.020 | 0.992 | 127,800 |
| 2025-06-18 | 3.010 | 3.110 | 3.010 | 3.100 | 1.018 | 369,000 |
| 2025-06-17 | 3.100 | 3.110 | 3.000 | 3.030 | 0.995 | 822,001 |
| 2025-06-16 | 3.100 | 3.100 | 3.050 | 3.080 | 1.012 | 684,901 |
| 2025-06-13 | 3.200 | 3.200 | 3.080 | 3.120 | 1.025 | 1,234,801 |
| 2025-06-12 | 3.260 | 3.260 | 3.230 | 3.250 | 1.067 | 82,800 |
| 2025-06-11 | 3.280 | 3.310 | 3.190 | 3.260 | 1.071 | 1,133,401 |
| 2025-06-10 | 3.270 | 3.330 | 3.250 | 3.280 | 1.077 | 395,400 |
| 2025-06-09 | 3.220 | 3.280 | 3.210 | 3.270 | 1.074 | 415,500 |
| 2025-06-06 | 3.180 | 3.230 | 3.150 | 3.190 | 1.048 | 338,700 |
| 2025-06-05 | 3.150 | 3.240 | 3.150 | 3.240 | 1.064 | 401,400 |
| 2025-06-04 | 3.160 | 3.180 | 3.120 | 3.150 | 1.035 | 90,000 |
| 2025-06-03 | 3.240 | 3.240 | 3.140 | 3.140 | 1.031 | 233,700 |
| 2025-05-30 | 3.200 | 3.240 | 3.160 | 3.240 | 1.064 | 106,800 |
| 2025-05-29 | 3.150 | 3.260 | 3.150 | 3.210 | 1.054 | 405,300 |
| 2025-05-28 | 3.160 | 3.200 | 3.160 | 3.190 | 1.048 | 212,100 |
| 2025-05-27 | 3.160 | 3.170 | 3.150 | 3.160 | 1.038 | 251,700 |
| 2025-05-26 | 3.200 | 3.200 | 3.120 | 3.130 | 1.028 | 424,800 |
| 2025-05-23 | 3.160 | 3.200 | 3.160 | 3.170 | 1.041 | 933,601 |
| 2025-05-22 | 3.080 | 3.150 | 3.080 | 3.150 | 1.035 | 494,701 |
| 2025-05-21 | 3.220 | 3.220 | 3.150 | 3.160 | 1.038 | 1,516,802 |
| 2025-05-20 | 3.220 | 3.260 | 3.210 | 3.230 | 1.061 | 481,801 |
| 2025-05-19 | 3.360 | 3.360 | 3.180 | 3.220 | 1.058 | 1,033,801 |
| 2025-05-16 | 3.330 | 3.370 | 3.280 | 3.360 | 1.104 | 1,359,901 |
| 2025-05-15 | 3.260 | 3.330 | 3.260 | 3.300 | 1.084 | 2,939,403 |
| 2025-05-14 | 3.190 | 3.210 | 3.160 | 3.210 | 1.054 | 766,501 |
| 2025-05-13 | 3.180 | 3.230 | 3.140 | 3.180 | 1.044 | 1,098,001 |
| 2025-05-09 | 3.070 | 3.090 | 3.060 | 3.070 | 1.008 | 649,201 |
| 2025-05-08 | 2.950 | 3.070 | 2.950 | 3.060 | 1.005 | 1,128,601 |
| 2025-05-07 | 2.900 | 2.970 | 2.900 | 2.950 | 0.969 | 693,601 |
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.