Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	0.870	0.890	0.870	0.880	0.440	4,213,800
2024-05-16	0.870	0.880	0.870	0.875	0.438	3,295,200
2024-05-15	0.865	0.870	0.855	0.870	0.435	2,028,000
2024-05-14	0.860	0.870	0.855	0.865	0.433	5,093,400
2024-05-13	0.850	0.860	0.850	0.860	0.430	2,691,400
2024-05-10	0.845	0.850	0.835	0.850	0.425	2,822,000
2024-05-09	0.855	0.855	0.830	0.845	0.423	5,021,600
2024-05-08	0.845	0.860	0.835	0.855	0.428	3,998,800
2024-05-07	0.860	0.860	0.840	0.860	0.430	2,185,800
2024-05-06	0.895	0.895	0.840	0.860	0.430	4,697,600
2024-05-03	0.890	0.895	0.880	0.895	0.448	1,273,600
2024-05-02	0.880	0.890	0.880	0.890	0.445	1,496,600
2024-04-30	0.870	0.885	0.870	0.885	0.443	5,078,600
2024-04-29	0.870	0.880	0.860	0.880	0.440	1,493,200
2024-04-26	0.875	0.875	0.865	0.875	0.438	1,231,200
2024-04-25	0.860	0.875	0.855	0.875	0.438	5,384,600
2024-04-24	0.860	0.870	0.855	0.865	0.433	2,890,000
2024-04-23	0.855	0.865	0.850	0.860	0.430	1,194,000
2024-04-22	0.855	0.855	0.855	0.855	0.428	4,933,000
2024-04-19	0.860	0.860	0.845	0.855	0.428	3,254,200
2024-04-18	0.855	0.860	0.850	0.850	0.425	1,480,400
2024-04-17	0.845	0.855	0.845	0.855	0.428	4,759,600
2024-04-16	0.840	0.850	0.840	0.850	0.425	3,211,400
2024-04-15	0.840	0.855	0.840	0.850	0.425	2,382,600
2024-04-12	0.840	0.850	0.840	0.840	0.420	640,000
2024-04-09	0.850	0.855	0.835	0.840	0.420	1,021,400
2024-04-08	0.855	0.865	0.835	0.850	0.425	2,593,400
2024-04-05	0.840	0.855	0.820	0.855	0.428	2,500,400
2024-04-04	0.865	0.865	0.840	0.840	0.420	3,433,200
2024-04-03	0.875	0.885	0.865	0.865	0.433	2,184,200
2024-04-02	0.880	0.880	0.870	0.870	0.435	2,753,400
2024-04-01	0.860	0.890	0.860	0.880	0.440	8,386,800
2024-03-29	0.865	0.875	0.860	0.860	0.430	1,787,800
2024-03-27	0.870	0.875	0.870	0.870	0.435	5,172,200
2024-03-26	0.870	0.875	0.860	0.870	0.435	4,146,600
2024-03-25	0.840	0.880	0.835	0.870	0.435	9,469,600
2024-03-22	0.840	0.850	0.835	0.840	0.420	3,325,400
2024-03-21	0.840	0.845	0.835	0.840	0.420	2,149,600
2024-03-20	0.840	0.845	0.835	0.845	0.423	3,438,600
2024-03-19	0.840	0.845	0.835	0.840	0.420	2,525,800
2024-03-18	0.840	0.845	0.835	0.840	0.420	950,800
2024-03-15	0.825	0.840	0.825	0.840	0.420	1,030,400
2024-03-14	0.830	0.845	0.830	0.830	0.415	1,324,400
2024-03-13	0.840	0.845	0.830	0.835	0.418	1,503,200
2024-03-12	0.830	0.850	0.830	0.845	0.423	772,600
2024-03-11	0.840	0.845	0.835	0.840	0.420	1,619,400
2024-03-08	0.840	0.850	0.835	0.840	0.420	1,950,000
2024-03-07	0.845	0.850	0.840	0.845	0.423	1,387,000
2024-03-06	0.830	0.860	0.830	0.850	0.425	3,329,400
2024-03-05	0.850	0.850	0.840	0.845	0.423	2,930,000
2024-03-04	0.840	0.860	0.840	0.850	0.425	5,480,000
2024-03-01	0.830	0.840	0.830	0.840	0.420	638,600
2024-02-29	0.830	0.850	0.830	0.840	0.420	3,073,400
2024-02-28	0.820	0.855	0.820	0.845	0.423	5,211,000
2024-02-27	0.830	0.855	0.830	0.845	0.423	4,838,600
2024-02-26	0.820	0.845	0.820	0.835	0.418	5,733,200
2024-02-23	0.810	0.825	0.810	0.820	0.410	711,800
2024-02-22	0.805	0.825	0.800	0.825	0.413	4,734,000
2024-02-21	0.800	0.820	0.775	0.820	0.410	6,603,200
2024-02-20	0.780	0.800	0.775	0.800	0.400	9,352,800

← NewerPage 11 of 20 · 1,200 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.