Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.850	0.850	0.850	0.850	0.850	0
2026-04-30	0.855	0.855	0.850	0.850	0.850	1,054,800
2026-04-29	0.855	0.855	0.850	0.855	0.855	2,519,500
2026-04-28	0.855	0.860	0.850	0.855	0.855	2,724,100
2026-04-27	0.855	0.860	0.850	0.850	0.850	1,259,200
2026-04-24	0.850	0.860	0.850	0.855	0.855	2,233,800
2026-04-23	0.855	0.860	0.855	0.855	0.855	3,514,200
2026-04-22	0.855	0.860	0.850	0.860	0.860	2,213,600
2026-04-21	0.855	0.860	0.850	0.860	0.860	1,012,600
2026-04-20	0.855	0.865	0.855	0.860	0.860	3,761,900
2026-04-17	0.855	0.855	0.850	0.855	0.855	2,226,000
2026-04-16	0.855	0.870	0.855	0.855	0.855	1,434,200
2026-04-15	0.855	0.860	0.850	0.860	0.860	4,146,600
2026-04-14	0.855	0.855	0.855	0.855	0.855	2,561,200
2026-04-13	0.855	0.855	0.855	0.855	0.855	1,225,700
2026-04-10	0.855	0.860	0.850	0.850	0.850	5,872,700
2026-04-09	0.860	0.860	0.850	0.850	0.850	3,359,100
2026-04-08	0.855	0.860	0.855	0.860	0.860	610,800
2026-04-07	0.855	0.860	0.855	0.860	0.860	6,084,800
2026-04-06	0.850	0.860	0.850	0.860	0.860	7,020,600
2026-04-03	0.855	0.860	0.855	0.860	0.860	422,400
2026-04-02	0.855	0.855	0.855	0.855	0.855	6,257,100
2026-04-01	0.850	0.855	0.845	0.850	0.850	7,537,300
2026-03-31	0.845	0.850	0.845	0.845	0.845	263,200
2026-03-30	0.850	0.850	0.845	0.845	0.845	2,852,200
2026-03-27	0.850	0.850	0.845	0.845	0.845	1,644,300
2026-03-26	0.845	0.850	0.845	0.845	0.845	1,821,400
2026-03-25	0.850	0.850	0.845	0.845	0.845	1,037,500
2026-03-24	0.845	0.850	0.840	0.850	0.850	1,429,500
2026-03-20	0.845	0.845	0.845	0.845	0.845	0
2026-03-19	0.850	0.850	0.845	0.845	0.845	1,736,700
2026-03-18	0.845	0.850	0.845	0.850	0.850	1,042,600
2026-03-17	0.850	0.850	0.845	0.850	0.850	1,171,400
2026-03-16	0.850	0.850	0.845	0.845	0.845	2,037,600
2026-03-13	0.850	0.850	0.845	0.850	0.850	937,900
2026-03-12	0.845	0.850	0.845	0.845	0.845	1,294,400
2026-03-11	0.850	0.850	0.840	0.850	0.850	2,087,500
2026-03-10	0.850	0.880	0.845	0.855	0.855	1,092,200
2026-03-09	0.845	0.850	0.845	0.850	0.850	16,300
2026-03-06	0.850	0.850	0.845	0.850	0.850	1,504,900
2026-03-05	0.850	0.850	0.845	0.850	0.850	1,116,000
2026-03-04	0.845	0.850	0.840	0.850	0.850	131,600
2026-03-03	0.850	0.850	0.840	0.850	0.850	3,105,500
2026-03-02	0.845	0.850	0.840	0.840	0.840	1,259,500
2026-02-27	0.845	0.850	0.845	0.850	0.850	5,700
2026-02-26	0.855	0.860	0.850	0.855	0.855	5,096,500
2026-02-25	0.855	0.870	0.845	0.850	0.850	1,239,300
2026-02-24	0.850	0.860	0.660	0.855	0.855	2,837,000
2026-02-23	0.850	0.860	0.845	0.850	0.850	3,671,600
2026-02-20	0.870	0.885	0.850	0.850	0.850	1,696,600
2026-02-19	0.870	0.900	0.850	0.850	0.850	3,956,600
2026-02-16	0.855	0.880	0.855	0.860	0.860	241,500
2026-02-13	0.855	0.860	0.845	0.845	0.845	1,686,400
2026-02-12	0.860	0.860	0.855	0.855	0.855	4,502,800
2026-02-11	0.860	0.865	0.855	0.860	0.860	2,487,500
2026-02-10	0.855	0.860	0.855	0.855	0.855	1,131,700
2026-02-09	0.850	0.865	0.845	0.855	0.855	9,112,200
2026-02-06	0.860	0.865	0.845	0.855	0.855	3,298,400
2026-02-05	0.850	0.880	0.850	0.865	0.865	1,216,600
2026-02-04	0.855	0.855	0.845	0.850	0.850	6,413,400

← NewerPage 3 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.