Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	0.695	0.700	0.695	0.700	0.348	1,171,000
2023-01-27	0.700	0.700	0.690	0.695	0.345	561,600
2023-01-26	0.695	0.700	0.690	0.700	0.348	434,000
2023-01-25	0.700	0.700	0.695	0.700	0.348	734,000
2023-01-20	0.705	0.705	0.690	0.700	0.348	502,000
2023-01-19	0.700	0.705	0.680	0.705	0.350	5,639,200
2023-01-18	0.700	0.710	0.695	0.700	0.348	1,017,000
2023-01-17	0.700	0.700	0.690	0.700	0.348	1,030,600
2023-01-16	0.700	0.705	0.690	0.700	0.348	2,026,400
2023-01-13	0.710	0.725	0.700	0.700	0.348	3,111,400
2023-01-12	0.715	0.725	0.700	0.710	0.353	4,256,800
2023-01-11	0.740	0.740	0.715	0.715	0.355	3,922,600
2023-01-10	0.725	0.740	0.720	0.735	0.365	5,231,000
2023-01-09	0.720	0.730	0.715	0.725	0.360	2,023,600
2023-01-06	0.715	0.725	0.710	0.715	0.355	2,810,000
2023-01-05	0.715	0.725	0.715	0.715	0.355	555,800
2023-01-04	0.715	0.745	0.715	0.715	0.355	3,184,800
2023-01-03	0.715	0.720	0.710	0.720	0.357	1,363,200
2022-12-30	0.715	0.720	0.705	0.720	0.357	937,600
2022-12-29	0.720	0.720	0.710	0.715	0.355	675,800
2022-12-28	0.715	0.715	0.700	0.715	0.355	1,633,600
2022-12-27	0.725	0.730	0.705	0.715	0.355	1,538,200
2022-12-23	0.700	0.725	0.700	0.725	0.360	4,883,000
2022-12-22	0.715	0.720	0.700	0.720	0.357	1,721,600
2022-12-21	0.715	0.730	0.710	0.715	0.355	3,836,800
2022-12-20	0.730	0.730	0.695	0.705	0.350	5,657,600
2022-12-19	0.715	0.745	0.705	0.730	0.362	4,943,400
2022-12-16	0.755	0.755	0.685	0.705	0.350	8,224,400
2022-12-15	0.880	0.890	0.760	0.760	0.377	13,112,600
2022-12-14	0.870	0.895	0.865	0.885	0.439	4,150,000
2022-12-13	0.895	0.900	0.865	0.880	0.437	4,272,000
2022-12-12	0.900	0.900	0.880	0.885	0.439	4,853,000
2022-12-09	0.880	0.910	0.880	0.900	0.447	6,045,600
2022-12-08	0.885	0.895	0.865	0.890	0.442	3,735,800
2022-12-07	0.905	0.930	0.890	0.890	0.442	11,956,800
2022-12-06	0.870	0.905	0.870	0.905	0.449	3,596,400
2022-12-05	0.920	0.920	0.880	0.880	0.437	4,561,800
2022-12-02	0.855	0.925	0.850	0.920	0.457	15,477,000
2022-12-01	0.825	0.855	0.815	0.855	0.424	2,870,000
2022-11-30	0.825	0.825	0.815	0.825	0.410	1,655,000
2022-11-29	0.820	0.850	0.810	0.820	0.407	2,351,600
2022-11-25	0.810	0.815	0.800	0.810	0.402	1,166,000
2022-11-24	0.755	0.810	0.755	0.810	0.402	2,957,400
2022-11-23	0.740	0.750	0.740	0.750	0.372	1,184,000
2022-11-22	0.725	0.735	0.725	0.735	0.365	439,000
2022-11-21	0.725	0.735	0.720	0.735	0.365	3,745,000
2022-11-17	0.730	0.735	0.725	0.735	0.365	1,886,400
2022-11-16	0.730	0.735	0.720	0.735	0.365	837,800
2022-11-15	0.730	0.735	0.730	0.735	0.365	553,200
2022-11-14	0.735	0.735	0.725	0.735	0.365	2,184,200
2022-11-11	0.735	0.735	0.725	0.735	0.365	2,161,400
2022-11-10	0.730	0.740	0.725	0.735	0.365	5,345,000
2022-11-09	0.750	0.750	0.735	0.735	0.365	2,971,600
2022-11-08	0.760	0.765	0.750	0.750	0.372	2,384,000
2022-11-07	0.755	0.765	0.750	0.760	0.377	4,280,600
2022-11-04	0.760	0.765	0.740	0.760	0.377	3,221,000
2022-11-03	0.740	0.765	0.735	0.760	0.377	6,206,400
2022-11-02	0.760	0.765	0.740	0.745	0.370	2,165,000
2022-11-01	0.775	0.805	0.730	0.760	0.377	14,192,200
2022-10-31	0.775	0.780	0.770	0.775	0.385	2,014,800

← NewerPage 16 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.