Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	0.490	0.495	0.485	0.490	0.238	5,072,000
2022-02-03	0.475	0.495	0.475	0.495	0.241	5,122,800
2022-01-31	0.475	0.475	0.475	0.475	0.231	402,000
2022-01-28	0.475	0.485	0.475	0.475	0.231	4,707,200
2022-01-27	0.480	0.480	0.470	0.480	0.234	2,608,600
2022-01-26	0.485	0.485	0.475	0.480	0.234	2,133,000
2022-01-25	0.490	0.500	0.465	0.485	0.236	10,152,400
2022-01-24	0.500	0.505	0.490	0.490	0.238	6,222,800
2022-01-21	0.500	0.505	0.490	0.505	0.246	5,577,400
2022-01-20	0.495	0.510	0.490	0.505	0.246	11,544,400
2022-01-19	0.490	0.505	0.485	0.500	0.243	6,643,600
2022-01-17	0.485	0.490	0.485	0.490	0.238	748,000
2022-01-14	0.485	0.490	0.480	0.485	0.236	5,862,400
2022-01-13	0.490	0.490	0.485	0.490	0.238	4,240,600
2022-01-12	0.495	0.495	0.485	0.490	0.238	3,221,000
2022-01-11	0.510	0.515	0.475	0.495	0.241	16,185,800
2022-01-10	0.530	0.535	0.495	0.505	0.246	31,344,400
2022-01-07	0.515	0.540	0.515	0.530	0.258	21,162,200
2022-01-06	0.510	0.515	0.500	0.510	0.248	9,406,800
2022-01-05	0.520	0.525	0.515	0.515	0.251	6,812,400
2022-01-04	0.495	0.530	0.495	0.525	0.255	27,220,000
2022-01-03	0.500	0.500	0.490	0.495	0.241	3,760,800
2021-12-31	0.490	0.500	0.490	0.500	0.243	8,414,200
2021-12-30	0.495	0.495	0.485	0.490	0.238	4,646,600
2021-12-29	0.510	0.515	0.495	0.500	0.243	15,245,800
2021-12-28	0.490	0.510	0.485	0.510	0.248	39,150,602
2021-12-27	0.490	0.500	0.485	0.490	0.238	7,997,000
2021-12-24	0.500	0.500	0.490	0.490	0.238	2,405,400
2021-12-23	0.480	0.500	0.475	0.500	0.243	15,374,200
2021-12-22	0.465	0.480	0.460	0.480	0.234	11,734,000
2021-12-21	0.460	0.465	0.450	0.465	0.226	3,497,000
2021-12-20	0.470	0.475	0.455	0.465	0.226	5,297,600
2021-12-17	0.475	0.480	0.470	0.480	0.234	3,071,400
2021-12-16	0.475	0.485	0.470	0.475	0.231	4,021,000
2021-12-15	0.475	0.480	0.465	0.480	0.234	7,419,600
2021-12-14	0.495	0.495	0.480	0.480	0.234	5,860,800
2021-12-13	0.490	0.505	0.480	0.495	0.241	8,291,000
2021-12-10	0.495	0.500	0.485	0.490	0.238	4,805,600
2021-12-09	0.500	0.510	0.485	0.500	0.243	8,141,200
2021-12-08	0.490	0.505	0.485	0.500	0.243	8,451,000
2021-12-07	0.465	0.495	0.465	0.490	0.238	7,170,400
2021-12-06	0.475	0.475	0.460	0.475	0.231	4,890,400
2021-12-02	0.470	0.480	0.460	0.475	0.231	8,730,800
2021-12-01	0.480	0.490	0.475	0.475	0.231	3,435,400
2021-11-30	0.485	0.510	0.480	0.495	0.241	10,751,800
2021-11-29	0.460	0.495	0.460	0.485	0.236	17,381,000
2021-11-26	0.530	0.530	0.460	0.490	0.238	33,955,398
2021-11-25	0.545	0.555	0.525	0.530	0.258	17,097,400
2021-11-24	0.530	0.545	0.525	0.545	0.265	10,331,000
2021-11-23	0.550	0.555	0.520	0.530	0.258	21,250,200
2021-11-22	0.545	0.555	0.535	0.550	0.268	36,050,800
2021-11-19	0.530	0.545	0.525	0.535	0.260	14,901,800
2021-11-18	0.525	0.530	0.515	0.530	0.258	11,620,800
2021-11-17	0.540	0.550	0.520	0.520	0.253	24,093,800
2021-11-16	0.525	0.545	0.520	0.535	0.260	42,977,602
2021-11-15	0.520	0.535	0.515	0.525	0.255	19,193,200
2021-11-12	0.530	0.535	0.510	0.515	0.251	19,869,600
2021-11-11	0.515	0.565	0.510	0.530	0.258	94,566,398
2021-11-10	0.450	0.525	0.440	0.520	0.253	85,130,398
2021-11-09	0.490	0.500	0.435	0.450	0.219	90,021,602

← NewerPage 20 of 21 · 1,201 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.