Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	0.725	0.730	0.720	0.725	0.363	774,000
2023-11-09	0.750	0.750	0.730	0.730	0.365	561,000
2023-11-08	0.715	0.750	0.715	0.750	0.375	3,174,600
2023-11-07	0.710	0.710	0.705	0.710	0.355	54,000
2023-11-06	0.705	0.710	0.705	0.710	0.355	86,000
2023-11-03	0.705	0.705	0.705	0.705	0.353	22,000
2023-11-02	0.705	0.710	0.705	0.705	0.353	120,800
2023-11-01	0.705	0.705	0.705	0.705	0.353	62,200
2023-10-31	0.705	0.705	0.705	0.705	0.353	4,468,400
2023-10-30	0.705	0.705	0.705	0.705	0.353	40,000
2023-10-27	0.710	0.715	0.700	0.710	0.355	1,026,200
2023-10-26	0.705	0.715	0.705	0.715	0.358	383,000
2023-10-24	0.700	0.700	0.700	0.700	0.350	185,000
2023-10-23	0.700	0.700	0.700	0.700	0.350	302,200
2023-10-20	0.700	0.705	0.700	0.700	0.350	117,000
2023-10-19	0.700	0.700	0.700	0.700	0.350	431,000
2023-10-18	0.705	0.705	0.700	0.705	0.353	222,000
2023-10-16	0.700	0.705	0.700	0.705	0.353	140,000
2023-10-13	0.700	0.705	0.700	0.705	0.353	717,200
2023-10-12	0.700	0.710	0.700	0.705	0.353	191,200
2023-10-10	0.700	0.710	0.700	0.710	0.355	16,200
2023-10-09	0.700	0.710	0.700	0.710	0.355	71,200
2023-10-05	0.700	0.710	0.700	0.710	0.355	15,200
2023-10-04	0.705	0.715	0.705	0.715	0.358	502,000
2023-10-03	0.705	0.705	0.705	0.705	0.353	27,400
2023-10-02	0.700	0.715	0.700	0.715	0.358	300,000
2023-09-29	0.700	0.705	0.700	0.705	0.353	554,000
2023-09-27	0.700	0.705	0.695	0.705	0.353	584,000
2023-09-26	0.705	0.705	0.700	0.705	0.353	222,000
2023-09-22	0.705	0.710	0.705	0.710	0.355	22,000
2023-09-21	0.705	0.715	0.705	0.715	0.358	122,000
2023-09-20	0.705	0.715	0.705	0.715	0.358	216,000
2023-09-15	0.705	0.715	0.705	0.715	0.358	202,000
2023-09-14	0.710	0.710	0.710	0.710	0.355	24,000
2023-09-13	0.710	0.710	0.710	0.710	0.355	54,000
2023-09-12	0.710	0.710	0.710	0.710	0.355	20,000
2023-09-11	0.710	0.720	0.710	0.720	0.360	610,000
2023-09-08	0.710	0.720	0.710	0.720	0.360	9,800
2023-09-06	0.715	0.720	0.715	0.720	0.360	100,600
2023-09-04	0.710	0.720	0.710	0.720	0.360	317,400
2023-09-01	0.720	0.720	0.705	0.710	0.355	330,400
2023-08-30	0.715	0.715	0.715	0.715	0.358	10,000
2023-08-29	0.720	0.720	0.720	0.720	0.360	330,000
2023-08-28	0.715	0.725	0.710	0.725	0.363	148,000
2023-08-25	0.715	0.720	0.715	0.720	0.360	50,000
2023-08-24	0.720	0.725	0.715	0.720	0.360	649,000
2023-08-23	0.715	0.720	0.715	0.720	0.360	296,000
2023-08-22	0.720	0.720	0.720	0.720	0.360	20,000
2023-08-21	0.720	0.725	0.705	0.705	0.353	823,800
2023-08-18	0.715	0.720	0.715	0.720	0.360	191,000
2023-08-17	0.710	0.715	0.700	0.715	0.358	526,000
2023-08-16	0.720	0.720	0.710	0.715	0.358	151,200
2023-08-15	0.730	0.730	0.720	0.720	0.360	306,000
2023-08-14	0.720	0.730	0.720	0.730	0.365	132,000
2023-08-11	0.725	0.725	0.725	0.725	0.363	75,000
2023-08-10	0.725	0.740	0.725	0.740	0.370	60,000
2023-08-09	0.730	0.750	0.730	0.730	0.365	406,000
2023-08-08	0.730	0.745	0.730	0.745	0.373	5,647,800
2023-08-07	0.725	0.730	0.725	0.730	0.365	56,000
2023-08-04	0.730	0.730	0.730	0.730	0.365	24,000

← NewerPage 13 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.