Ecomate Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1.550 | 1.550 | 1.520 | 1.550 | 0.775 | 434,800 |
| 2025-11-07 | 1.540 | 1.550 | 1.520 | 1.550 | 0.775 | 1,058,600 |
| 2025-11-06 | 1.530 | 1.540 | 1.510 | 1.540 | 0.770 | 592,400 |
| 2025-11-05 | 1.530 | 1.530 | 1.520 | 1.530 | 0.765 | 22,400 |
| 2025-11-04 | 1.520 | 1.530 | 1.490 | 1.530 | 0.765 | 586,200 |
| 2025-11-03 | 1.520 | 1.520 | 1.470 | 1.520 | 0.760 | 132,800 |
| 2025-10-31 | 1.520 | 1.520 | 1.470 | 1.520 | 0.760 | 51,000 |
| 2025-10-30 | 1.410 | 1.520 | 1.410 | 1.520 | 0.760 | 3,423,000 |
| 2025-10-29 | 1.520 | 1.520 | 1.410 | 1.410 | 0.705 | 3,060,200 |
| 2025-10-28 | 1.480 | 1.520 | 1.410 | 1.520 | 0.760 | 5,763,600 |
| 2025-10-27 | 1.420 | 1.480 | 1.410 | 1.480 | 0.740 | 1,113,600 |
| 2025-10-24 | 1.410 | 1.420 | 1.410 | 1.410 | 0.705 | 98,600 |
| 2025-10-23 | 1.420 | 1.430 | 1.410 | 1.420 | 0.710 | 346,200 |
| 2025-10-22 | 1.440 | 1.440 | 1.420 | 1.420 | 0.710 | 110,400 |
| 2025-10-21 | 1.460 | 1.460 | 1.440 | 1.440 | 0.720 | 32,400 |
| 2025-10-17 | 1.450 | 1.460 | 1.450 | 1.460 | 0.730 | 353,000 |
| 2025-10-15 | 1.460 | 1.460 | 1.440 | 1.460 | 0.730 | 156,800 |
| 2025-10-14 | 1.440 | 1.480 | 1.430 | 1.440 | 0.720 | 174,400 |
| 2025-10-13 | 1.490 | 1.490 | 1.490 | 1.490 | 0.745 | 1,400 |
| 2025-10-10 | 1.480 | 1.490 | 1.480 | 1.490 | 0.745 | 113,000 |
| 2025-10-09 | 1.460 | 1.490 | 1.460 | 1.490 | 0.745 | 393,000 |
| 2025-10-07 | 1.440 | 1.490 | 1.440 | 1.490 | 0.745 | 1,771,200 |
| 2025-10-06 | 1.450 | 1.450 | 1.440 | 1.450 | 0.725 | 1,033,800 |
| 2025-10-03 | 1.450 | 1.450 | 1.440 | 1.450 | 0.725 | 1,600,800 |
| 2025-10-02 | 1.450 | 1.470 | 1.430 | 1.450 | 0.725 | 2,172,800 |
| 2025-10-01 | 1.450 | 1.450 | 1.430 | 1.450 | 0.725 | 2,524,600 |
| 2025-09-30 | 1.450 | 1.460 | 1.440 | 1.450 | 0.725 | 1,726,000 |
| 2025-09-29 | 1.470 | 1.470 | 1.440 | 1.470 | 0.735 | 2,450,000 |
| 2025-09-26 | 1.460 | 1.470 | 1.450 | 1.470 | 0.735 | 1,881,200 |
| 2025-09-25 | 1.450 | 1.460 | 1.440 | 1.460 | 0.730 | 1,765,800 |
| 2025-09-24 | 1.440 | 1.460 | 1.440 | 1.460 | 0.730 | 2,210,200 |
| 2025-09-23 | 1.460 | 1.460 | 1.450 | 1.460 | 0.730 | 1,838,000 |
| 2025-09-22 | 1.470 | 1.470 | 1.460 | 1.470 | 0.735 | 1,838,800 |
| 2025-09-19 | 1.470 | 1.480 | 1.450 | 1.470 | 0.735 | 2,202,000 |
| 2025-09-18 | 1.470 | 1.470 | 1.460 | 1.470 | 0.735 | 1,832,400 |
| 2025-09-17 | 1.470 | 1.470 | 1.470 | 1.470 | 0.735 | 2,644,400 |
| 2025-09-12 | 1.470 | 1.470 | 1.470 | 1.470 | 0.735 | 2,434,200 |
| 2025-09-11 | 1.470 | 1.480 | 1.450 | 1.470 | 0.735 | 2,512,600 |
| 2025-09-10 | 1.470 | 1.470 | 1.470 | 1.470 | 0.735 | 2,639,800 |
| 2025-09-09 | 1.470 | 1.470 | 1.470 | 1.470 | 0.735 | 2,515,400 |
| 2025-09-08 | 1.440 | 1.480 | 1.440 | 1.480 | 0.740 | 2,685,000 |
| 2025-09-04 | 1.450 | 1.450 | 1.450 | 1.450 | 0.725 | 2,886,000 |
| 2025-09-03 | 1.440 | 1.450 | 1.440 | 1.450 | 0.725 | 2,046,600 |
| 2025-09-02 | 1.460 | 1.460 | 1.430 | 1.450 | 0.725 | 3,432,600 |
| 2025-08-29 | 1.470 | 1.470 | 1.450 | 1.450 | 0.725 | 2,762,400 |
| 2025-08-28 | 1.470 | 1.470 | 1.440 | 1.470 | 0.735 | 2,350,400 |
| 2025-08-27 | 1.470 | 1.470 | 1.450 | 1.470 | 0.735 | 3,290,200 |
| 2025-08-26 | 1.470 | 1.470 | 1.450 | 1.470 | 0.735 | 2,716,600 |
| 2025-08-25 | 1.470 | 1.470 | 1.470 | 1.470 | 0.735 | 2,506,000 |
| 2025-08-22 | 1.470 | 1.470 | 1.450 | 1.470 | 0.735 | 3,025,400 |
| 2025-08-21 | 1.480 | 1.480 | 1.450 | 1.470 | 0.735 | 2,860,400 |
| 2025-08-20 | 1.440 | 1.490 | 1.440 | 1.480 | 0.740 | 2,507,400 |
| 2025-08-19 | 1.470 | 1.480 | 1.440 | 1.440 | 0.720 | 3,087,800 |
| 2025-08-18 | 1.470 | 1.480 | 1.470 | 1.470 | 0.735 | 2,735,000 |
| 2025-08-15 | 1.470 | 1.480 | 1.450 | 1.470 | 0.735 | 9,336,200 |
| 2025-08-14 | 1.460 | 1.470 | 1.460 | 1.470 | 0.735 | 3,022,000 |
| 2025-08-13 | 1.480 | 1.480 | 1.460 | 1.470 | 0.735 | 2,851,200 |
| 2025-08-12 | 1.460 | 1.490 | 1.460 | 1.480 | 0.740 | 2,546,000 |
| 2025-08-11 | 1.480 | 1.480 | 1.480 | 1.480 | 0.740 | 2,808,000 |
| 2025-08-08 | 1.480 | 1.490 | 1.480 | 1.490 | 0.745 | 2,749,600 |
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.