Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.585	0.625	0.580	0.620	0.308	13,924,400
2022-07-29	0.575	0.595	0.550	0.590	0.293	15,907,000
2022-07-28	0.585	0.595	0.580	0.590	0.293	3,088,000
2022-07-27	0.585	0.595	0.580	0.585	0.290	3,362,600
2022-07-26	0.585	0.590	0.575	0.585	0.290	3,484,600
2022-07-25	0.580	0.595	0.580	0.585	0.290	3,795,400
2022-07-22	0.585	0.585	0.575	0.575	0.285	2,680,200
2022-07-21	0.585	0.595	0.575	0.585	0.290	3,301,200
2022-07-20	0.595	0.605	0.580	0.590	0.293	6,267,000
2022-07-19	0.580	0.600	0.575	0.595	0.295	7,972,000
2022-07-18	0.590	0.590	0.575	0.580	0.288	3,241,200
2022-07-15	0.570	0.595	0.565	0.590	0.293	16,965,800
2022-07-14	0.560	0.570	0.555	0.565	0.281	3,562,200
2022-07-13	0.560	0.560	0.545	0.560	0.278	4,008,200
2022-07-12	0.530	0.560	0.525	0.560	0.278	7,602,000
2022-07-08	0.535	0.540	0.525	0.535	0.266	1,768,600
2022-07-07	0.515	0.540	0.500	0.535	0.266	4,650,800
2022-07-06	0.525	0.530	0.520	0.520	0.258	547,000
2022-07-05	0.525	0.530	0.525	0.525	0.261	685,000
2022-07-04	0.530	0.535	0.525	0.530	0.263	1,308,800
2022-07-01	0.530	0.530	0.520	0.530	0.263	566,400
2022-06-30	0.520	0.530	0.520	0.530	0.263	1,173,000
2022-06-29	0.525	0.530	0.525	0.525	0.261	356,200
2022-06-28	0.525	0.530	0.525	0.530	0.263	768,800
2022-06-27	0.535	0.535	0.525	0.530	0.263	894,200
2022-06-24	0.520	0.535	0.520	0.535	0.266	3,192,000
2022-06-23	0.515	0.525	0.515	0.525	0.261	3,090,600
2022-06-22	0.520	0.520	0.520	0.520	0.258	773,200
2022-06-21	0.520	0.525	0.520	0.525	0.261	1,690,200
2022-06-20	0.515	0.520	0.510	0.520	0.258	2,797,600
2022-06-17	0.510	0.515	0.510	0.515	0.256	2,804,800
2022-06-16	0.505	0.510	0.500	0.510	0.253	3,645,000
2022-06-15	0.495	0.505	0.495	0.505	0.251	2,165,600
2022-06-14	0.495	0.500	0.495	0.495	0.246	1,096,000
2022-06-13	0.505	0.505	0.495	0.495	0.246	12,138,800
2022-06-10	0.505	0.510	0.500	0.510	0.253	1,275,000
2022-06-09	0.510	0.515	0.495	0.510	0.253	3,635,400
2022-06-08	0.510	0.515	0.510	0.510	0.253	4,738,200
2022-06-07	0.505	0.525	0.505	0.515	0.256	7,343,000
2022-06-03	0.505	0.510	0.505	0.505	0.251	5,421,800
2022-06-02	0.515	0.515	0.510	0.510	0.253	4,482,600
2022-06-01	0.510	0.520	0.505	0.515	0.256	7,915,400
2022-05-31	0.530	0.530	0.510	0.510	0.253	3,445,200
2022-05-30	0.535	0.535	0.500	0.530	0.263	19,434,600
2022-05-27	0.535	0.535	0.525	0.530	0.263	2,292,400
2022-05-26	0.535	0.540	0.520	0.535	0.266	8,764,800
2022-05-25	0.520	0.535	0.520	0.535	0.266	16,872,400
2022-05-24	0.510	0.520	0.505	0.520	0.258	8,664,400
2022-05-23	0.505	0.515	0.505	0.510	0.253	3,675,800
2022-05-20	0.515	0.515	0.510	0.510	0.253	797,800
2022-05-19	0.505	0.520	0.505	0.515	0.256	7,961,800
2022-05-18	0.515	0.515	0.505	0.510	0.253	4,372,600
2022-05-17	0.510	0.515	0.510	0.515	0.256	6,061,200
2022-05-13	0.505	0.510	0.500	0.510	0.253	4,615,000
2022-05-12	0.500	0.510	0.500	0.505	0.251	6,067,600
2022-05-11	0.500	0.505	0.495	0.505	0.248	4,264,400
2022-05-10	0.495	0.505	0.495	0.500	0.246	2,804,200
2022-05-09	0.500	0.505	0.490	0.500	0.246	4,072,200
2022-05-06	0.495	0.505	0.490	0.505	0.248	4,564,000
2022-05-05	0.515	0.515	0.500	0.500	0.246	3,647,800

← NewerPage 18 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.