Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.855	0.860	0.845	0.855	0.855	3,418,400
2026-01-30	0.855	0.860	0.855	0.855	0.855	958,000
2026-01-29	0.850	0.855	0.850	0.855	0.855	2,341,900
2026-01-28	0.850	0.855	0.850	0.855	0.855	3,038,000
2026-01-27	0.850	0.850	0.840	0.850	0.850	3,449,400
2026-01-26	0.850	0.855	0.850	0.850	0.850	2,871,200
2026-01-23	0.850	0.855	0.850	0.855	0.855	8,932,800
2026-01-22	0.855	0.860	0.850	0.855	0.855	3,724,800
2026-01-21	0.860	0.860	0.850	0.850	0.850	2,733,200
2026-01-20	0.850	0.860	0.845	0.860	0.860	2,672,700
2026-01-19	0.855	0.855	0.855	0.855	0.855	3,531,000
2026-01-16	0.855	0.855	0.845	0.855	0.855	2,531,900
2026-01-15	0.855	0.855	0.850	0.855	0.855	2,345,100
2026-01-14	0.850	0.855	0.850	0.855	0.855	2,839,300
2026-01-13	0.845	0.855	0.845	0.855	0.855	2,331,800
2026-01-12	0.845	0.855	0.845	0.850	0.850	3,053,400
2026-01-09	0.845	0.860	0.845	0.845	0.845	2,768,900
2026-01-08	0.855	0.855	0.845	0.845	0.845	2,320,300
2026-01-07	0.855	0.860	0.845	0.855	0.855	3,177,400
2026-01-06	0.855	0.855	0.850	0.855	0.855	5,074,700
2026-01-05	0.855	0.860	0.855	0.855	0.855	2,355,200
2026-01-02	0.855	0.855	0.845	0.855	0.855	3,678,900
2026-01-01	0.855	0.855	0.855	0.855	0.855	0
2025-12-31	0.850	0.855	0.845	0.855	0.855	3,404,300
2025-12-30	0.840	0.860	0.840	0.855	0.855	2,409,500
2025-12-29	0.850	0.850	0.840	0.840	0.840	3,655,500
2025-12-26	0.850	0.860	0.840	0.840	0.840	4,625,100
2025-12-25	0.850	0.850	0.850	0.850	0.850	0
2025-12-24	0.845	0.865	0.840	0.850	0.850	2,929,700
2025-12-23	0.850	0.870	0.845	0.845	0.845	4,362,600
2025-12-22	0.840	0.865	0.840	0.845	0.845	3,748,100
2025-12-19	0.840	0.865	0.835	0.860	0.860	3,600,000
2025-12-18	0.850	0.850	0.835	0.835	0.835	3,940,300
2025-12-17	0.845	0.860	0.840	0.850	0.850	3,588,000
2025-12-16	0.840	0.855	0.840	0.855	0.855	3,325,800
2025-12-15	0.840	0.845	0.840	0.845	0.845	3,857,600
2025-12-12	0.850	0.850	0.840	0.845	0.845	2,993,800
2025-12-11	0.840	0.855	0.840	0.850	0.850	3,458,700
2025-12-10	0.840	0.845	0.835	0.840	0.840	3,796,900
2025-12-09	0.835	0.850	0.835	0.840	0.840	1,428,600
2025-12-08	0.835	0.855	0.835	0.855	0.855	2,919,100
2025-12-05	1.740	1.750	1.730	1.740	0.870	3,011,800
2025-12-04	1.730	1.740	1.730	1.740	0.870	1,763,200
2025-12-03	1.730	1.750	1.730	1.740	0.870	5,646,800
2025-12-02	1.730	1.750	1.730	1.740	0.870	1,789,400
2025-12-01	1.740	1.740	1.740	1.740	0.870	1,915,000
2025-11-28	1.720	1.740	1.720	1.740	0.870	6,643,600
2025-11-27	1.700	1.720	1.700	1.720	0.860	2,516,000
2025-11-26	1.710	1.710	1.700	1.710	0.855	677,200
2025-11-25	1.720	1.720	1.700	1.720	0.860	2,078,000
2025-11-24	1.690	1.730	1.690	1.720	0.860	1,941,800
2025-11-21	1.670	1.720	1.670	1.700	0.850	2,266,600
2025-11-20	1.640	1.680	1.640	1.680	0.840	1,418,600
2025-11-19	1.650	1.660	1.650	1.660	0.830	974,600
2025-11-18	1.630	1.650	1.620	1.650	0.825	1,494,800
2025-11-17	1.580	1.630	1.550	1.630	0.815	2,167,600
2025-11-14	1.570	1.580	1.520	1.580	0.790	1,924,000
2025-11-13	1.570	1.570	1.550	1.570	0.785	56,200
2025-11-12	1.560	1.570	1.510	1.570	0.785	1,420,400
2025-11-11	1.550	1.560	1.510	1.560	0.780	1,591,200

← NewerPage 4 of 5 · 255 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.