ECS ICT Bhd historical data

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

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
2026-09-18	1.590	1.620	1.590	1.600	1.600	1,060,100
2026-09-17	1.590	1.610	1.560	1.580	1.580	1,373,800
2026-09-16	1.590	1.590	1.590	1.590	1.590	0
2026-09-15	1.630	1.630	1.590	1.590	1.590	1,008,800
2026-09-14	1.630	1.650	1.620	1.620	1.620	908,000
2026-09-11	1.650	1.650	1.610	1.630	1.630	2,987,500
2026-09-10	1.620	1.660	1.610	1.660	1.660	1,524,800
2026-09-09	1.660	1.660	1.630	1.630	1.630	965,100
2026-09-08	1.630	1.660	1.620	1.650	1.650	511,800
2026-09-07	1.620	1.640	1.620	1.630	1.630	312,000
2026-09-04	1.630	1.630	1.610	1.620	1.620	2,425,400
2026-09-03	1.620	1.650	1.610	1.610	1.610	1,178,500
2026-09-02	1.680	1.680	1.600	1.610	1.610	3,538,000
2026-09-01	1.710	1.710	1.650	1.670	1.670	3,149,000
2026-08-31	1.700	1.700	1.700	1.700	1.700	0
2026-08-28	1.750	1.750	1.700	1.700	1.700	814,500
2026-08-27	1.760	1.760	1.720	1.750	1.750	816,100
2026-08-26	1.700	1.760	1.690	1.760	1.760	2,117,900
2026-08-25	1.700	1.700	1.700	1.700	1.700	0
2026-08-24	1.730	1.740	1.670	1.700	1.700	3,091,100
2026-08-21	1.740	1.750	1.720	1.740	1.740	960,700
2026-08-20	1.760	1.760	1.730	1.740	1.740	1,350,300
2026-08-19	1.740	1.780	1.740	1.760	1.760	2,264,000
2026-08-18	1.800	1.820	1.730	1.760	1.760	4,478,500
2026-08-17	1.840	1.850	1.800	1.800	1.800	3,991,200
2026-08-14	1.820	1.840	1.800	1.830	1.830	2,687,500
2026-08-13	1.820	1.870	1.790	1.800	1.800	10,495,700
2026-08-12	1.710	1.760	1.700	1.750	1.750	2,143,800
2026-08-11	1.770	1.770	1.700	1.710	1.710	2,661,700
2026-08-10	1.700	1.770	1.690	1.770	1.770	4,010,000
2026-08-07	1.660	1.710	1.650	1.690	1.690	1,730,100
2026-08-06	1.710	1.710	1.660	1.670	1.670	2,651,600
2026-08-05	1.690	1.720	1.680	1.710	1.710	1,485,700
2026-08-04	1.690	1.710	1.660	1.690	1.690	1,542,600
2026-08-03	1.700	1.710	1.660	1.670	1.670	2,453,400
2026-07-31	1.680	1.730	1.680	1.700	1.700	4,216,100
2026-07-30	1.710	1.730	1.650	1.650	1.650	2,762,900
2026-07-29	1.730	1.740	1.700	1.720	1.720	1,605,000
2026-07-28	1.750	1.760	1.720	1.720	1.720	1,104,500

Page 1 of 21 · 1,228 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.