Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.725	0.750	0.725	0.735	0.368	1,017,000
2023-08-02	0.730	0.730	0.730	0.730	0.365	25,000
2023-08-01	0.730	0.730	0.730	0.730	0.365	9,000
2023-07-28	0.725	0.735	0.720	0.735	0.368	3,452,400
2023-07-27	0.730	0.730	0.720	0.725	0.363	1,264,000
2023-07-26	0.725	0.735	0.720	0.735	0.368	496,000
2023-07-25	0.725	0.730	0.725	0.730	0.365	106,000
2023-07-24	0.730	0.735	0.730	0.730	0.365	1,422,000
2023-07-21	0.730	0.735	0.720	0.735	0.368	284,000
2023-07-20	0.735	0.735	0.725	0.735	0.368	44,800
2023-07-18	0.730	0.740	0.715	0.740	0.370	2,614,800
2023-07-17	0.735	0.735	0.725	0.730	0.365	236,000
2023-07-14	0.745	0.745	0.730	0.745	0.373	35,000
2023-07-13	0.730	0.745	0.730	0.730	0.365	2,819,600
2023-07-12	0.745	0.745	0.730	0.745	0.373	307,800
2023-07-11	0.745	0.745	0.720	0.745	0.373	689,400
2023-07-10	0.710	0.740	0.700	0.740	0.370	6,208,000
2023-07-07	0.770	0.780	0.700	0.700	0.350	1,329,800
2023-07-06	0.770	0.780	0.750	0.750	0.375	3,766,800
2023-07-05	0.755	0.780	0.730	0.770	0.385	12,954,200
2023-07-04	0.745	0.760	0.745	0.760	0.380	4,387,400
2023-07-03	0.725	0.740	0.720	0.735	0.368	1,065,400
2023-06-30	0.715	0.720	0.700	0.720	0.360	679,200
2023-06-28	0.710	0.720	0.700	0.715	0.358	1,520,200
2023-06-27	0.695	0.710	0.695	0.710	0.355	1,554,200
2023-06-26	0.690	0.720	0.690	0.710	0.355	693,800
2023-06-23	0.685	0.690	0.655	0.690	0.345	15,810,800
2023-06-22	0.690	0.690	0.685	0.685	0.343	64,400
2023-06-21	0.690	0.690	0.685	0.690	0.345	236,200
2023-06-19	0.695	0.695	0.690	0.690	0.345	24,600
2023-06-16	0.685	0.695	0.685	0.695	0.348	153,800
2023-06-15	0.685	0.685	0.685	0.685	0.343	62,200
2023-06-14	0.680	0.685	0.680	0.685	0.343	124,200
2023-06-09	0.690	0.690	0.680	0.690	0.345	194,000
2023-06-08	0.690	0.690	0.685	0.690	0.345	42,800
2023-06-07	0.690	0.690	0.685	0.690	0.345	1,131,800
2023-06-06	0.695	0.695	0.685	0.695	0.348	4,639,600
2023-06-02	0.690	0.695	0.685	0.695	0.348	113,400
2023-06-01	0.705	0.710	0.680	0.695	0.348	922,200
2023-05-31	0.710	0.710	0.700	0.710	0.355	2,912,000
2023-05-30	0.710	0.710	0.705	0.710	0.355	414,800
2023-05-29	0.715	0.720	0.705	0.715	0.358	644,400
2023-05-26	0.745	0.745	0.715	0.720	0.360	3,194,000
2023-05-25	0.680	0.745	0.680	0.745	0.373	3,471,800
2023-05-24	0.695	0.695	0.680	0.695	0.348	45,600
2023-05-23	0.685	0.700	0.685	0.700	0.350	4,321,000
2023-05-22	0.690	0.705	0.690	0.695	0.348	4,746,600
2023-05-19	0.690	0.690	0.685	0.690	0.345	406,000
2023-05-18	0.690	0.700	0.690	0.700	0.348	4,591,200
2023-05-17	0.695	0.700	0.685	0.700	0.348	4,329,600
2023-05-16	0.695	0.700	0.685	0.700	0.348	1,130,200
2023-05-15	0.700	0.700	0.695	0.695	0.345	105,400
2023-05-12	0.705	0.705	0.700	0.700	0.348	210,000
2023-05-11	0.700	0.710	0.700	0.710	0.353	2,002,000
2023-05-10	0.715	0.715	0.700	0.700	0.348	655,400
2023-05-09	0.720	0.720	0.700	0.720	0.357	424,600
2023-05-08	0.695	0.740	0.690	0.725	0.360	4,532,200
2023-05-05	0.715	0.715	0.695	0.695	0.345	842,000
2023-05-03	0.725	0.725	0.715	0.720	0.357	229,600
2023-05-02	0.725	0.725	0.715	0.725	0.360	511,000

← NewerPage 14 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.