Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	0.775	0.785	0.765	0.780	0.387	1,944,600
2022-10-27	0.805	0.805	0.765	0.785	0.390	4,688,400
2022-10-26	0.810	0.820	0.800	0.805	0.400	4,310,000
2022-10-25	0.810	0.815	0.800	0.805	0.400	1,239,800
2022-10-21	0.800	0.825	0.800	0.815	0.405	4,459,200
2022-10-20	0.790	0.805	0.775	0.800	0.397	4,192,000
2022-10-19	0.790	0.790	0.775	0.790	0.392	2,117,000
2022-10-18	0.805	0.825	0.770	0.790	0.392	7,382,400
2022-10-17	0.800	0.800	0.780	0.800	0.397	2,466,200
2022-10-14	0.760	0.800	0.760	0.795	0.395	7,930,000
2022-10-13	0.760	0.765	0.755	0.765	0.380	1,218,000
2022-10-12	0.780	0.790	0.755	0.770	0.382	6,841,600
2022-10-11	0.770	0.775	0.755	0.775	0.385	4,921,800
2022-10-07	0.770	0.790	0.755	0.775	0.385	2,071,000
2022-10-06	0.800	0.810	0.765	0.770	0.382	3,922,600
2022-10-05	0.805	0.825	0.800	0.800	0.397	4,881,600
2022-10-04	0.805	0.810	0.800	0.800	0.397	753,800
2022-10-03	0.805	0.810	0.795	0.805	0.400	1,140,000
2022-09-30	0.795	0.815	0.780	0.805	0.400	3,909,200
2022-09-29	0.810	0.815	0.795	0.800	0.397	1,831,600
2022-09-28	0.825	0.825	0.795	0.795	0.395	2,791,400
2022-09-27	0.830	0.845	0.805	0.825	0.410	6,410,000
2022-09-26	0.800	0.820	0.790	0.820	0.407	3,312,600
2022-09-23	0.825	0.830	0.795	0.805	0.400	2,411,600
2022-09-22	0.795	0.830	0.790	0.815	0.405	2,186,800
2022-09-21	0.790	0.820	0.780	0.800	0.397	3,664,000
2022-09-20	0.835	0.865	0.800	0.800	0.397	9,232,200
2022-09-19	0.815	0.835	0.805	0.830	0.412	2,780,400
2022-09-15	0.840	0.860	0.765	0.830	0.412	7,376,600
2022-09-14	0.795	0.860	0.795	0.840	0.417	6,385,800
2022-09-13	0.815	0.845	0.810	0.825	0.410	6,520,600
2022-09-12	0.725	0.790	0.725	0.790	0.392	9,279,600
2022-09-09	0.725	0.735	0.720	0.720	0.357	1,000,400
2022-09-08	0.710	0.745	0.710	0.725	0.360	7,956,000
2022-09-07	0.710	0.720	0.705	0.720	0.357	2,437,600
2022-09-06	0.715	0.730	0.710	0.715	0.355	3,098,800
2022-09-05	0.715	0.725	0.700	0.725	0.360	4,162,400
2022-09-02	0.705	0.715	0.700	0.715	0.355	8,700,000
2022-09-01	0.685	0.705	0.660	0.705	0.350	12,989,400
2022-08-30	0.650	0.685	0.650	0.685	0.340	8,249,200
2022-08-29	0.645	0.665	0.640	0.655	0.325	1,392,400
2022-08-26	0.665	0.680	0.655	0.660	0.328	4,754,400
2022-08-25	0.650	0.675	0.650	0.670	0.333	5,856,200
2022-08-24	0.660	0.660	0.645	0.650	0.323	1,124,200
2022-08-23	0.650	0.660	0.640	0.655	0.325	2,655,200
2022-08-22	0.630	0.665	0.630	0.655	0.325	17,565,800
2022-08-19	0.635	0.640	0.620	0.640	0.318	2,719,800
2022-08-18	0.615	0.640	0.615	0.640	0.318	11,993,200
2022-08-17	0.610	0.620	0.600	0.615	0.305	5,187,800
2022-08-16	0.615	0.615	0.600	0.610	0.303	979,400
2022-08-15	0.610	0.615	0.605	0.615	0.305	2,085,000
2022-08-12	0.585	0.620	0.585	0.610	0.303	8,228,600
2022-08-11	0.585	0.600	0.575	0.590	0.293	4,854,600
2022-08-10	0.590	0.590	0.575	0.585	0.290	2,063,800
2022-08-09	0.595	0.595	0.585	0.590	0.293	590,200
2022-08-08	0.585	0.590	0.575	0.590	0.293	1,421,400
2022-08-05	0.600	0.610	0.580	0.585	0.290	6,508,800
2022-08-04	0.605	0.610	0.595	0.600	0.298	1,080,600
2022-08-03	0.595	0.605	0.595	0.600	0.298	825,800
2022-08-02	0.620	0.630	0.595	0.605	0.300	6,399,000

← NewerPage 17 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.