Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.860	0.870	0.860	0.870	0.870	2,016,600
2026-10-16	0.865	0.865	0.860	0.860	0.860	3,278,200
2026-10-15	0.865	0.870	0.860	0.860	0.860	2,832,200
2026-10-14	0.865	0.865	0.865	0.865	0.865	2,172,700
2026-10-13	0.865	0.865	0.865	0.865	0.865	3,095,700
2026-10-12	0.870	0.870	0.865	0.865	0.865	4,225,500
2026-10-09	0.865	0.870	0.865	0.870	0.870	2,625,900
2026-10-08	0.865	0.870	0.860	0.865	0.865	3,064,700
2026-10-07	0.865	0.870	0.865	0.870	0.870	4,427,800
2026-10-06	0.860	0.870	0.860	0.870	0.870	4,138,300
2026-10-05	0.865	0.870	0.865	0.870	0.870	1,420,300
2026-10-02	0.865	0.870	0.860	0.870	0.870	3,710,500
2026-10-01	0.865	0.870	0.865	0.870	0.870	3,206,500
2026-09-30	0.865	0.870	0.860	0.860	0.860	2,856,000
2026-09-29	0.865	0.870	0.865	0.870	0.870	1,734,300
2026-09-28	0.865	0.865	0.860	0.865	0.865	4,977,500
2026-09-25	0.865	0.870	0.860	0.865	0.865	1,570,600
2026-09-24	0.865	0.865	0.865	0.865	0.865	1,536,900
2026-09-23	0.865	0.870	0.865	0.870	0.870	4,579,100
2026-09-22	0.865	0.885	0.860	0.870	0.870	3,795,300
2026-09-21	0.855	0.865	0.855	0.865	0.865	3,107,700
2026-09-18	0.855	0.855	0.850	0.850	0.850	3,565,700
2026-09-17	0.855	0.855	0.855	0.855	0.855	2,859,800
2026-09-16	0.850	0.850	0.850	0.850	0.850	0
2026-09-15	0.855	0.855	0.850	0.850	0.850	3,220,900
2026-09-14	0.870	0.870	0.850	0.850	0.850	2,966,500
2026-09-11	0.855	0.875	0.850	0.850	0.850	5,055,200
2026-09-10	0.855	0.855	0.855	0.855	0.855	2,345,800
2026-09-09	0.855	0.860	0.855	0.855	0.855	3,175,900
2026-09-08	0.855	0.855	0.855	0.855	0.855	1,988,400
2026-09-07	0.855	0.855	0.850	0.850	0.850	2,147,500
2026-09-04	0.855	0.855	0.855	0.855	0.855	4,967,300
2026-09-03	0.855	0.855	0.855	0.855	0.855	1,511,400
2026-09-02	0.855	0.855	0.855	0.855	0.855	1,851,700
2026-09-01	0.855	0.860	0.855	0.855	0.855	5,726,200
2026-08-31	0.855	0.855	0.855	0.855	0.855	0
2026-08-28	0.855	0.865	0.855	0.855	0.855	3,053,900
2026-08-27	0.855	0.855	0.855	0.855	0.855	3,638,200
2026-08-26	0.855	0.855	0.850	0.850	0.850	4,859,700
2026-08-25	0.850	0.850	0.850	0.850	0.850	0
2026-08-24	0.850	0.855	0.850	0.850	0.850	2,111,200
2026-08-21	0.850	0.855	0.850	0.855	0.855	4,209,200
2026-08-20	0.850	0.855	0.850	0.855	0.855	2,352,000
2026-08-19	0.855	0.855	0.855	0.855	0.855	2,106,200
2026-08-18	0.855	0.855	0.855	0.855	0.855	5,142,200
2026-08-17	0.855	0.855	0.855	0.855	0.855	4,811,700
2026-08-14	0.855	0.865	0.855	0.860	0.860	2,104,800
2026-08-13	0.855	0.855	0.855	0.855	0.855	3,882,300
2026-08-12	0.855	0.855	0.850	0.855	0.855	2,773,100
2026-08-11	0.855	0.855	0.850	0.855	0.855	2,341,300
2026-08-10	0.855	0.855	0.850	0.855	0.855	3,256,000
2026-08-07	0.855	0.870	0.850	0.865	0.865	2,310,700
2026-08-06	0.855	0.855	0.850	0.855	0.855	2,696,100
2026-08-05	0.850	0.865	0.850	0.865	0.865	2,573,700
2026-08-04	0.855	0.855	0.850	0.850	0.850	1,955,700
2026-08-03	0.850	0.855	0.850	0.850	0.850	2,633,000
2026-07-31	0.860	0.860	0.850	0.850	0.850	2,846,400
2026-07-30	0.865	0.935	0.855	0.855	0.855	3,953,500
2026-07-29	0.860	0.870	0.860	0.860	0.860	2,658,100
2026-07-28	0.855	0.855	0.850	0.855	0.855	2,003,600

Page 1 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0050 MYR
2022-05-12	0.0050 MYR
2022-02-07	0.0050 MYR

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