Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-19	0.760	0.780	0.760	0.780	0.390	7,240,400
2024-02-16	0.760	0.770	0.755	0.770	0.385	4,232,600
2024-02-15	0.750	0.770	0.750	0.770	0.385	4,103,200
2024-02-14	0.740	0.765	0.740	0.760	0.380	6,885,400
2024-02-13	0.760	0.760	0.755	0.760	0.380	4,104,000
2024-02-09	0.750	0.760	0.750	0.760	0.380	3,959,800
2024-02-08	0.745	0.750	0.740	0.750	0.375	6,589,200
2024-02-07	0.745	0.750	0.745	0.750	0.375	4,244,000
2024-02-06	0.745	0.750	0.740	0.750	0.375	5,027,800
2024-02-05	0.765	0.765	0.745	0.750	0.375	5,426,000
2024-02-02	0.765	0.770	0.760	0.770	0.385	3,922,000
2024-01-31	0.760	0.775	0.750	0.775	0.388	4,903,000
2024-01-30	0.755	0.760	0.755	0.760	0.380	5,850,600
2024-01-29	0.745	0.755	0.745	0.755	0.378	3,695,400
2024-01-26	0.745	0.750	0.745	0.750	0.375	4,446,800
2024-01-24	0.735	0.745	0.730	0.745	0.373	5,332,400
2024-01-23	0.740	0.745	0.725	0.745	0.373	2,914,000
2024-01-22	0.745	0.745	0.725	0.745	0.373	5,920,600
2024-01-19	0.725	0.745	0.725	0.745	0.373	4,182,400
2024-01-18	0.740	0.740	0.720	0.740	0.370	882,000
2024-01-17	0.735	0.740	0.725	0.740	0.370	4,418,000
2024-01-16	0.740	0.740	0.735	0.740	0.370	247,000
2024-01-15	0.715	0.735	0.710	0.735	0.368	380,200
2024-01-12	0.710	0.715	0.710	0.715	0.358	430,000
2024-01-11	0.720	0.725	0.715	0.715	0.358	407,200
2024-01-10	0.710	0.715	0.710	0.715	0.358	464,000
2024-01-09	0.715	0.720	0.700	0.700	0.350	1,124,400
2024-01-08	0.710	0.720	0.710	0.720	0.360	322,200
2024-01-05	0.720	0.720	0.705	0.705	0.353	958,000
2024-01-04	0.710	0.710	0.705	0.705	0.353	371,000
2024-01-03	0.720	0.720	0.715	0.720	0.360	190,000
2024-01-02	0.715	0.725	0.715	0.725	0.363	1,240,000
2023-12-27	0.720	0.730	0.720	0.725	0.363	1,344,000
2023-12-26	0.720	0.720	0.720	0.720	0.360	9,200
2023-12-21	0.725	0.730	0.720	0.720	0.360	1,894,000
2023-12-20	0.725	0.725	0.725	0.725	0.363	23,600
2023-12-19	0.725	0.730	0.725	0.730	0.365	282,000
2023-12-18	0.730	0.735	0.730	0.730	0.365	2,210,000
2023-12-15	0.725	0.740	0.725	0.740	0.370	608,800
2023-12-14	0.720	0.735	0.715	0.735	0.368	951,200
2023-12-13	0.710	0.730	0.710	0.725	0.363	3,152,000
2023-12-12	0.710	0.710	0.710	0.710	0.355	40,000
2023-12-11	0.710	0.715	0.710	0.715	0.358	94,000
2023-12-08	0.700	0.705	0.700	0.705	0.353	3,022,000
2023-12-07	0.700	0.705	0.700	0.705	0.353	247,800
2023-12-06	0.705	0.705	0.700	0.705	0.353	322,400
2023-12-05	0.715	0.715	0.705	0.705	0.353	3,072,000
2023-12-01	0.710	0.720	0.710	0.720	0.360	410,000
2023-11-30	0.710	0.715	0.705	0.705	0.353	378,000
2023-11-29	0.705	0.710	0.705	0.705	0.353	196,000
2023-11-28	0.710	0.715	0.705	0.715	0.358	170,000
2023-11-24	0.710	0.715	0.705	0.715	0.358	88,000
2023-11-23	0.715	0.715	0.705	0.715	0.358	82,000
2023-11-22	0.715	0.720	0.715	0.715	0.358	1,414,200
2023-11-21	0.720	0.720	0.720	0.720	0.360	215,000
2023-11-20	0.720	0.720	0.720	0.720	0.360	30,400
2023-11-17	0.720	0.725	0.720	0.725	0.363	100,600
2023-11-16	0.725	0.730	0.725	0.725	0.363	1,510,000
2023-11-15	0.725	0.730	0.720	0.730	0.365	420,000
2023-11-14	0.725	0.735	0.725	0.730	0.365	1,251,400

← NewerPage 12 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.