Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	0.705	0.745	0.700	0.725	0.360	10,311,000
2023-04-27	0.710	0.710	0.700	0.705	0.350	1,897,400
2023-04-26	0.710	0.715	0.700	0.710	0.353	2,697,000
2023-04-25	0.690	0.710	0.645	0.710	0.353	22,719,800
2023-04-20	0.690	0.695	0.690	0.695	0.345	4,802,800
2023-04-19	0.690	0.695	0.690	0.695	0.345	4,699,000
2023-04-18	0.685	0.690	0.685	0.690	0.343	5,622,600
2023-04-17	0.685	0.690	0.685	0.690	0.343	4,720,000
2023-04-14	0.690	0.690	0.685	0.690	0.343	4,168,600
2023-04-13	0.690	0.690	0.685	0.690	0.343	5,321,400
2023-04-12	0.690	0.695	0.690	0.695	0.345	4,420,200
2023-04-11	0.695	0.700	0.680	0.695	0.345	4,989,600
2023-04-10	0.695	0.700	0.695	0.700	0.348	5,575,800
2023-04-07	0.695	0.700	0.695	0.700	0.348	5,396,400
2023-04-06	0.700	0.705	0.695	0.700	0.348	2,523,200
2023-04-05	0.695	0.700	0.690	0.700	0.348	5,078,000
2023-04-04	0.695	0.700	0.690	0.695	0.345	6,888,200
2023-04-03	0.700	0.700	0.695	0.695	0.345	2,432,400
2023-03-31	0.700	0.705	0.700	0.700	0.348	3,957,200
2023-03-30	0.695	0.710	0.695	0.700	0.348	6,250,000
2023-03-29	0.700	0.700	0.690	0.700	0.348	2,316,800
2023-03-28	0.700	0.710	0.695	0.700	0.348	3,209,800
2023-03-27	0.690	0.700	0.690	0.700	0.348	5,439,600
2023-03-24	0.695	0.700	0.690	0.690	0.343	3,503,600
2023-03-23	0.700	0.700	0.680	0.695	0.345	3,822,800
2023-03-22	0.705	0.705	0.700	0.705	0.350	3,379,000
2023-03-21	0.705	0.710	0.705	0.705	0.350	5,822,400
2023-03-20	0.700	0.705	0.700	0.705	0.350	4,341,800
2023-03-17	0.700	0.705	0.700	0.700	0.348	3,080,400
2023-03-16	0.700	0.700	0.695	0.700	0.348	3,757,800
2023-03-15	0.700	0.705	0.700	0.705	0.350	3,890,000
2023-03-14	0.700	0.710	0.695	0.700	0.348	2,978,200
2023-03-13	0.700	0.700	0.695	0.700	0.348	5,562,600
2023-03-10	0.700	0.710	0.700	0.700	0.348	4,540,200
2023-03-09	0.705	0.710	0.700	0.705	0.350	2,689,600
2023-03-08	0.700	0.720	0.700	0.705	0.350	8,785,800
2023-03-07	0.700	0.705	0.700	0.705	0.350	1,000,000
2023-03-06	0.705	0.705	0.700	0.705	0.350	2,244,200
2023-03-03	0.700	0.710	0.695	0.705	0.350	2,809,800
2023-03-02	0.700	0.700	0.700	0.700	0.348	185,000
2023-03-01	0.705	0.710	0.700	0.705	0.350	2,718,000
2023-02-28	0.705	0.710	0.700	0.705	0.350	1,748,400
2023-02-27	0.710	0.710	0.700	0.705	0.350	3,470,600
2023-02-24	0.710	0.710	0.705	0.705	0.350	464,800
2023-02-23	0.710	0.720	0.710	0.715	0.355	844,200
2023-02-22	0.705	0.720	0.705	0.710	0.353	3,621,200
2023-02-21	0.720	0.725	0.705	0.710	0.353	1,258,400
2023-02-20	0.720	0.720	0.710	0.720	0.357	502,800
2023-02-17	0.715	0.735	0.710	0.720	0.357	3,249,000
2023-02-16	0.725	0.745	0.715	0.715	0.355	2,145,200
2023-02-15	0.725	0.730	0.715	0.730	0.362	703,400
2023-02-14	0.725	0.745	0.720	0.730	0.362	4,827,600
2023-02-13	0.730	0.730	0.705	0.725	0.360	2,282,000
2023-02-10	0.750	0.750	0.730	0.730	0.362	2,960,400
2023-02-09	0.750	0.765	0.735	0.750	0.372	13,923,200
2023-02-08	0.710	0.740	0.705	0.740	0.367	6,115,800
2023-02-07	0.695	0.715	0.690	0.715	0.355	7,192,400
2023-02-03	0.695	0.700	0.690	0.695	0.345	1,926,400
2023-02-02	0.695	0.700	0.690	0.700	0.348	1,463,000
2023-01-31	0.700	0.700	0.690	0.700	0.348	694,400

← NewerPage 15 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.