Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.855	0.855	0.850	0.850	0.850	2,497,900
2026-07-23	0.855	0.855	0.850	0.850	0.850	1,830,900
2026-07-22	0.855	0.865	0.850	0.850	0.850	3,480,300
2026-07-21	0.865	0.870	0.850	0.850	0.850	2,403,800
2026-07-20	0.855	0.880	0.855	0.870	0.870	1,769,600
2026-07-17	0.855	0.855	0.850	0.850	0.850	2,775,200
2026-07-16	0.855	0.860	0.855	0.855	0.855	2,762,500
2026-07-15	0.855	0.855	0.855	0.855	0.855	3,247,900
2026-07-14	0.855	0.855	0.855	0.855	0.855	3,301,900
2026-07-13	0.855	0.860	0.855	0.860	0.860	2,619,900
2026-07-10	0.855	0.855	0.855	0.855	0.855	4,016,800
2026-07-09	0.855	0.865	0.855	0.865	0.865	2,535,900
2026-07-08	0.855	0.865	0.855	0.865	0.865	1,328,900
2026-07-07	0.855	0.880	0.855	0.860	0.860	1,998,100
2026-07-06	0.855	0.855	0.855	0.855	0.855	2,432,500
2026-07-03	0.855	0.855	0.850	0.855	0.855	2,439,400
2026-07-02	0.855	0.860	0.855	0.855	0.855	3,699,500
2026-07-01	0.855	0.860	0.850	0.860	0.860	2,462,700
2026-06-30	0.855	0.860	0.855	0.855	0.855	3,413,400
2026-06-29	0.855	0.860	0.855	0.860	0.860	1,862,500
2026-06-26	0.855	0.855	0.855	0.855	0.855	2,046,900
2026-06-25	0.855	0.855	0.855	0.855	0.855	932,300
2026-06-24	0.855	0.855	0.850	0.850	0.850	1,011,600
2026-06-23	0.855	0.855	0.855	0.855	0.855	1,327,100
2026-06-22	0.855	0.855	0.855	0.855	0.855	1,978,700
2026-06-19	0.855	0.855	0.855	0.855	0.855	3,056,700
2026-06-18	0.855	0.855	0.855	0.855	0.855	1,765,100
2026-06-17	0.855	0.855	0.855	0.855	0.855	0
2026-06-16	0.850	0.860	0.850	0.855	0.855	5,640,500
2026-06-15	0.855	0.855	0.850	0.855	0.855	3,063,000
2026-06-12	0.855	0.855	0.850	0.855	0.855	2,124,800
2026-06-11	0.850	0.855	0.840	0.855	0.855	4,388,100
2026-06-10	0.850	0.855	0.850	0.850	0.850	4,028,300
2026-06-09	0.855	0.855	0.850	0.850	0.850	2,005,700
2026-06-08	0.855	0.855	0.855	0.855	0.855	3,297,600
2026-06-05	0.855	0.865	0.850	0.850	0.850	3,272,800
2026-06-04	0.855	0.855	0.850	0.855	0.855	1,823,800
2026-06-03	0.855	0.855	0.850	0.855	0.855	3,369,500
2026-06-02	0.860	0.860	0.860	0.860	0.860	0
2026-06-01	0.860	0.860	0.860	0.860	0.860	0
2026-05-29	0.855	0.860	0.850	0.860	0.860	3,570,400
2026-05-28	0.855	0.855	0.855	0.855	0.855	2,603,000
2026-05-27	0.855	0.855	0.855	0.855	0.855	0
2026-05-26	0.850	0.855	0.850	0.855	0.855	3,169,700
2026-05-25	0.855	0.865	0.850	0.850	0.850	3,885,800
2026-05-22	0.850	0.855	0.850	0.850	0.850	2,191,900
2026-05-21	0.850	0.855	0.850	0.850	0.850	2,987,500
2026-05-20	0.855	0.855	0.845	0.845	0.845	4,271,100
2026-05-19	0.855	0.855	0.850	0.850	0.850	1,968,400
2026-05-18	0.865	0.865	0.845	0.855	0.855	2,841,800
2026-05-15	0.845	0.865	0.805	0.865	0.865	6,239,700
2026-05-14	0.850	0.850	0.840	0.845	0.845	2,747,900
2026-05-13	0.855	0.855	0.850	0.850	0.850	1,074,700
2026-05-12	0.855	0.855	0.850	0.850	0.850	1,579,300
2026-05-11	0.855	0.855	0.850	0.850	0.850	1,355,300
2026-05-08	0.855	0.860	0.850	0.855	0.855	1,934,600
2026-05-07	0.850	0.860	0.850	0.850	0.850	1,965,000
2026-05-06	0.850	0.855	0.850	0.850	0.850	976,000
2026-05-05	0.855	0.855	0.850	0.850	0.850	1,919,900
2026-05-04	0.855	0.855	0.850	0.850	0.850	2,086,000

← NewerPage 2 of 20 · 1,199 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.