ECS ICT Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	2.840	2.900	2.820	2.900	0.952	901,501
2025-05-05	2.900	2.910	2.850	2.870	0.943	637,801
2025-05-02	2.870	2.900	2.850	2.870	0.943	902,701
2025-04-30	2.930	2.930	2.850	2.850	0.936	378,300
2025-04-29	3.000	3.000	2.870	2.890	0.949	701,701
2025-04-28	2.880	2.900	2.810	2.860	0.939	587,401
2025-04-25	2.700	2.850	2.700	2.840	0.933	2,178,902
2025-04-24	2.670	2.760	2.660	2.670	0.877	642,901
2025-04-23	2.620	2.690	2.620	2.670	0.877	3,501,304
2025-04-22	2.690	2.690	2.570	2.570	0.844	2,004,602
2025-04-21	2.700	2.710	2.680	2.700	0.887	1,251,001
2025-04-18	2.710	2.780	2.710	2.750	0.901	287,400
2025-04-17	2.680	2.720	2.660	2.710	0.887	399,000
2025-04-16	2.790	2.800	2.670	2.690	0.881	477,301
2025-04-15	2.820	2.820	2.750	2.800	0.917	321,900
2025-04-14	2.780	2.820	2.760	2.800	0.917	586,501
2025-04-11	2.590	2.730	2.560	2.680	0.878	516,001
2025-04-10	2.680	2.730	2.630	2.670	0.874	1,261,501
2025-04-09	2.650	2.650	2.460	2.480	0.812	3,118,503
2025-04-08	2.680	2.750	2.650	2.660	0.871	876,001
2025-04-07	2.900	2.900	2.620	2.660	0.871	1,817,702
2025-04-04	2.950	2.980	2.930	2.980	0.976	1,018,501
2025-04-03	2.870	3.020	2.870	3.000	0.982	644,401
2025-04-02	2.900	2.920	2.880	2.900	0.950	284,700
2025-03-28	2.950	2.960	2.910	2.940	0.963	285,600
2025-03-27	2.930	3.000	2.900	2.970	0.973	347,400
2025-03-26	2.990	2.990	2.930	2.930	0.959	292,200
2025-03-25	2.930	2.990	2.900	2.980	0.976	434,700
2025-03-24	2.890	2.920	2.890	2.920	0.956	398,700
2025-03-21	2.950	2.950	2.880	2.880	0.943	631,201
2025-03-20	2.950	3.020	2.940	2.950	0.966	726,001
2025-03-19	3.000	3.000	2.930	2.950	0.966	779,101
2025-03-17	2.980	3.030	2.950	3.000	0.982	2,804,103
2025-03-14	2.870	2.990	2.820	2.930	0.959	2,920,803
2025-03-13	2.890	2.930	2.870	2.870	0.940	1,329,601
2025-03-12	2.880	2.880	2.810	2.840	0.930	249,600
2025-03-11	2.860	2.870	2.750	2.850	0.933	1,068,301
2025-03-10	3.040	3.050	2.860	2.900	0.950	830,101
2025-03-07	3.010	3.060	2.990	3.020	0.989	836,401
2025-03-06	3.080	3.160	3.050	3.110	1.018	636,901
2025-03-05	2.960	3.070	2.960	3.050	0.999	1,076,101
2025-03-04	3.150	3.150	2.920	2.960	0.969	2,318,102
2025-03-03	3.170	3.240	3.170	3.190	1.045	1,466,102
2025-02-28	3.430	3.430	3.160	3.170	1.038	1,937,402
2025-02-27	3.450	3.450	3.380	3.430	1.123	1,078,201
2025-02-26	3.310	3.470	3.310	3.430	1.123	1,182,901
2025-02-25	3.390	3.390	3.310	3.310	1.084	778,201
2025-02-24	3.500	3.500	3.390	3.390	1.110	274,200
2025-02-21	3.430	3.490	3.390	3.490	1.143	509,101
2025-02-20	3.530	3.540	3.420	3.430	1.123	811,201
2025-02-19	3.700	3.710	3.500	3.540	1.159	370,800
2025-02-18	3.680	3.700	3.670	3.690	1.208	800,401
2025-02-17	3.650	3.680	3.650	3.680	1.205	531,301
2025-02-14	3.650	3.680	3.600	3.640	1.192	1,007,401
2025-02-13	3.750	3.760	3.650	3.690	1.208	681,301
2025-02-12	3.610	3.770	3.610	3.720	1.218	1,763,402
2025-02-10	3.650	3.700	3.610	3.610	1.182	352,200
2025-02-07	3.600	3.720	3.600	3.710	1.215	1,656,002
2025-02-06	3.640	3.640	3.560	3.600	1.179	455,100
2025-02-05	3.480	3.630	3.480	3.620	1.185	1,365,001

← NewerPage 7 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.