ECS ICT Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.390 | 3.450 | 3.370 | 3.450 | 1.121 | 2,148,902 |
| 2024-11-05 | 3.330 | 3.410 | 3.330 | 3.370 | 1.095 | 891,601 |
| 2024-11-04 | 3.220 | 3.350 | 3.190 | 3.310 | 1.076 | 2,007,002 |
| 2024-11-01 | 3.260 | 3.260 | 3.160 | 3.220 | 1.047 | 754,501 |
| 2024-10-30 | 3.400 | 3.400 | 3.280 | 3.280 | 1.066 | 910,501 |
| 2024-10-29 | 3.450 | 3.450 | 3.340 | 3.400 | 1.105 | 441,600 |
| 2024-10-28 | 3.300 | 3.440 | 3.270 | 3.410 | 1.108 | 1,392,901 |
| 2024-10-25 | 3.420 | 3.440 | 3.290 | 3.300 | 1.073 | 1,066,201 |
| 2024-10-24 | 3.530 | 3.550 | 3.370 | 3.410 | 1.108 | 1,028,101 |
| 2024-10-23 | 3.200 | 3.590 | 3.190 | 3.530 | 1.147 | 4,407,305 |
| 2024-10-22 | 3.100 | 3.250 | 3.100 | 3.230 | 1.050 | 1,891,202 |
| 2024-10-21 | 3.040 | 3.150 | 3.030 | 3.110 | 1.011 | 889,801 |
| 2024-10-18 | 3.020 | 3.080 | 3.020 | 3.070 | 0.998 | 304,200 |
| 2024-10-17 | 3.000 | 3.080 | 3.000 | 3.050 | 0.991 | 521,401 |
| 2024-10-16 | 3.040 | 3.040 | 2.960 | 2.990 | 0.972 | 311,400 |
| 2024-10-15 | 3.040 | 3.060 | 3.020 | 3.040 | 0.988 | 618,901 |
| 2024-10-14 | 3.040 | 3.090 | 3.000 | 3.030 | 0.985 | 291,600 |
| 2024-10-11 | 3.050 | 3.100 | 2.950 | 3.040 | 0.988 | 990,601 |
| 2024-10-10 | 2.980 | 3.030 | 2.950 | 3.030 | 0.985 | 220,200 |
| 2024-10-09 | 2.980 | 3.020 | 2.930 | 2.980 | 0.969 | 186,300 |
| 2024-10-08 | 2.930 | 2.970 | 2.910 | 2.970 | 0.965 | 93,300 |
| 2024-10-07 | 2.930 | 2.970 | 2.930 | 2.930 | 0.952 | 183,600 |
| 2024-10-04 | 2.950 | 2.960 | 2.900 | 2.930 | 0.952 | 354,900 |
| 2024-10-03 | 2.990 | 2.990 | 2.940 | 2.990 | 0.972 | 494,701 |
| 2024-10-02 | 3.050 | 3.050 | 2.930 | 2.960 | 0.962 | 682,801 |
| 2024-10-01 | 3.030 | 3.080 | 3.020 | 3.050 | 0.991 | 298,500 |
| 2024-09-30 | 3.050 | 3.060 | 2.980 | 3.030 | 0.985 | 519,001 |
| 2024-09-27 | 3.100 | 3.110 | 3.050 | 3.050 | 0.991 | 831,301 |
| 2024-09-26 | 3.060 | 3.120 | 3.030 | 3.100 | 1.008 | 559,201 |
| 2024-09-25 | 3.140 | 3.150 | 3.040 | 3.050 | 0.991 | 1,180,801 |
| 2024-09-24 | 3.140 | 3.190 | 3.110 | 3.120 | 1.014 | 387,300 |
| 2024-09-23 | 3.140 | 3.170 | 3.110 | 3.140 | 1.021 | 805,201 |
| 2024-09-20 | 3.200 | 3.270 | 3.110 | 3.140 | 1.021 | 1,324,801 |
| 2024-09-19 | 2.980 | 3.180 | 2.950 | 3.160 | 1.027 | 1,341,601 |
| 2024-09-18 | 2.990 | 3.000 | 2.940 | 2.940 | 0.956 | 253,500 |
| 2024-09-17 | 3.060 | 3.060 | 2.930 | 3.000 | 0.975 | 784,801 |
| 2024-09-13 | 2.970 | 3.090 | 2.970 | 3.030 | 0.985 | 1,071,601 |
| 2024-09-12 | 2.900 | 2.990 | 2.900 | 2.960 | 0.962 | 1,741,502 |
| 2024-09-11 | 2.970 | 2.970 | 2.800 | 2.880 | 0.936 | 954,601 |
| 2024-09-10 | 2.920 | 2.990 | 2.900 | 2.920 | 0.949 | 1,521,902 |
| 2024-09-09 | 2.940 | 2.940 | 2.860 | 2.890 | 0.939 | 5,399,106 |
| 2024-09-06 | 2.970 | 3.040 | 2.920 | 2.960 | 0.962 | 1,278,301 |
| 2024-09-05 | 3.010 | 3.050 | 2.920 | 2.960 | 0.962 | 836,701 |
| 2024-09-04 | 3.030 | 3.060 | 3.000 | 3.060 | 0.995 | 637,501 |
| 2024-09-03 | 3.110 | 3.160 | 3.040 | 3.060 | 0.995 | 652,201 |
| 2024-09-02 | 3.140 | 3.220 | 3.100 | 3.140 | 1.021 | 1,332,601 |
| 2024-08-30 | 2.950 | 3.180 | 2.940 | 3.140 | 1.021 | 2,585,703 |
| 2024-08-29 | 2.890 | 2.960 | 2.870 | 2.950 | 0.959 | 1,761,302 |
| 2024-08-28 | 2.920 | 2.990 | 2.850 | 2.950 | 0.959 | 2,190,002 |
| 2024-08-27 | 3.080 | 3.120 | 2.940 | 2.960 | 0.962 | 1,024,801 |
| 2024-08-26 | 3.020 | 3.100 | 3.020 | 3.080 | 1.001 | 595,501 |
| 2024-08-23 | 3.170 | 3.170 | 3.000 | 3.100 | 1.008 | 1,482,002 |
| 2024-08-22 | 3.070 | 3.210 | 3.060 | 3.170 | 1.030 | 1,804,502 |
| 2024-08-21 | 3.080 | 3.120 | 2.940 | 3.060 | 0.995 | 1,956,302 |
| 2024-08-20 | 3.240 | 3.250 | 3.110 | 3.110 | 1.011 | 2,062,502 |
| 2024-08-19 | 3.400 | 3.400 | 3.220 | 3.240 | 1.053 | 2,453,403 |
| 2024-08-16 | 3.470 | 3.470 | 3.370 | 3.380 | 1.099 | 1,262,701 |
| 2024-08-15 | 3.570 | 3.570 | 3.340 | 3.380 | 1.099 | 2,796,303 |
| 2024-08-14 | 3.450 | 3.640 | 3.350 | 3.520 | 1.144 | 5,185,505 |
| 2024-08-13 | 3.500 | 3.500 | 3.360 | 3.380 | 1.099 | 2,097,302 |
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.