ECS ICT Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.530	1.530	1.500	1.500	1.500	3,040,600
2026-10-16	1.570	1.580	1.550	1.550	1.550	647,500
2026-10-15	1.570	1.570	1.550	1.560	1.560	1,500,900
2026-10-14	1.590	1.600	1.570	1.590	1.590	929,500
2026-10-13	1.660	1.660	1.580	1.600	1.600	2,843,900
2026-10-12	1.740	1.740	1.650	1.670	1.670	1,942,800
2026-10-09	1.660	1.740	1.660	1.730	1.730	1,758,500
2026-10-08	1.750	1.750	1.660	1.670	1.670	1,595,400
2026-10-07	1.730	1.810	1.730	1.750	1.750	3,238,300
2026-10-06	1.690	1.730	1.660	1.730	1.730	1,577,500
2026-10-05	1.670	1.690	1.640	1.690	1.690	1,558,500
2026-10-02	1.610	1.670	1.610	1.660	1.660	2,195,400
2026-10-01	1.600	1.640	1.600	1.600	1.600	679,700
2026-09-30	1.610	1.620	1.590	1.620	1.620	2,182,000
2026-09-29	1.610	1.620	1.590	1.610	1.610	766,800
2026-09-28	1.660	1.690	1.620	1.620	1.620	3,243,200
2026-09-25	1.570	1.660	1.560	1.650	1.650	2,894,200
2026-09-24	1.610	1.610	1.560	1.570	1.570	1,905,500
2026-09-23	1.620	1.620	1.590	1.620	1.620	1,097,100
2026-09-22	1.580	1.620	1.580	1.620	1.620	787,300
2026-09-21	1.600	1.600	1.560	1.580	1.580	1,299,100

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.