Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	1.480	1.490	1.480	1.490	0.745	2,749,600
2025-08-07	1.480	1.480	1.450	1.480	0.740	2,441,400
2025-08-06	1.480	1.490	1.460	1.480	0.740	3,032,800
2025-08-05	1.480	1.480	1.460	1.480	0.740	2,894,400
2025-08-04	1.470	1.480	1.460	1.480	0.740	2,669,600
2025-08-01	1.440	1.480	1.440	1.470	0.735	3,429,600
2025-07-31	1.430	1.460	1.430	1.460	0.730	3,031,600
2025-07-30	1.460	1.460	1.420	1.440	0.720	3,044,200
2025-07-29	1.430	1.480	1.420	1.460	0.730	3,455,000
2025-07-28	1.440	1.440	1.420	1.420	0.710	3,356,600
2025-07-25	1.430	1.460	1.420	1.440	0.720	2,151,800
2025-07-24	1.410	1.420	1.410	1.420	0.710	3,376,600
2025-07-23	1.430	1.450	1.410	1.420	0.710	2,579,600
2025-07-22	1.450	1.450	1.430	1.430	0.715	2,643,400
2025-07-21	1.450	1.460	1.440	1.460	0.730	2,050,400
2025-07-18	1.450	1.450	1.440	1.450	0.725	1,917,800
2025-07-17	1.430	1.450	1.430	1.450	0.725	2,624,000
2025-07-16	1.430	1.460	1.430	1.450	0.725	1,972,200
2025-07-15	1.450	1.460	1.430	1.450	0.725	1,940,000
2025-07-14	1.460	1.460	1.450	1.460	0.730	2,162,000
2025-07-11	1.460	1.460	1.440	1.440	0.720	1,870,400
2025-07-10	1.460	1.460	1.460	1.460	0.730	2,052,000
2025-07-09	1.440	1.460	1.440	1.460	0.730	3,464,000
2025-07-08	1.430	1.440	1.410	1.440	0.720	1,877,200
2025-07-07	1.440	1.450	1.410	1.420	0.710	2,664,200
2025-07-04	1.440	1.450	1.400	1.450	0.725	2,902,600
2025-07-03	1.430	1.440	1.410	1.420	0.710	1,520,800
2025-07-02	1.430	1.440	1.420	1.430	0.715	2,299,600
2025-07-01	1.440	1.440	1.410	1.420	0.710	2,620,400
2025-06-30	1.420	1.440	1.410	1.440	0.720	1,453,400
2025-06-26	1.420	1.450	1.420	1.420	0.710	4,473,400
2025-06-25	1.430	1.440	1.410	1.430	0.715	2,172,800
2025-06-24	1.430	1.430	1.400	1.430	0.715	1,974,400
2025-06-23	1.430	1.440	1.410	1.420	0.710	1,212,600
2025-06-20	1.440	1.450	1.430	1.430	0.715	2,663,600
2025-06-19	1.440	1.440	1.420	1.440	0.720	2,630,400
2025-06-18	1.430	1.450	1.420	1.440	0.720	4,470,000
2025-06-17	1.400	1.440	1.400	1.440	0.720	4,779,600
2025-06-16	1.400	1.440	1.380	1.430	0.715	2,649,400
2025-06-13	1.400	1.420	1.380	1.410	0.705	3,001,000
2025-06-12	1.390	1.420	1.390	1.410	0.705	4,773,000
2025-06-11	1.410	1.430	1.380	1.430	0.715	2,141,200
2025-06-10	1.380	1.410	1.380	1.410	0.705	3,292,800
2025-06-09	1.320	1.380	1.320	1.380	0.690	6,810,200
2025-06-06	1.280	1.300	1.260	1.290	0.645	4,188,800
2025-06-05	1.280	1.290	1.270	1.290	0.645	1,750,000
2025-06-04	1.260	1.280	1.260	1.280	0.640	2,178,000
2025-06-03	1.250	1.260	1.240	1.260	0.630	2,370,800
2025-05-30	1.240	1.260	1.230	1.260	0.630	2,521,600
2025-05-29	1.240	1.270	1.240	1.260	0.630	2,246,400
2025-05-28	1.240	1.250	1.230	1.250	0.625	3,568,600
2025-05-27	1.220	1.240	1.220	1.240	0.620	3,024,200
2025-05-26	1.210	1.220	1.200	1.220	0.610	2,965,000
2025-05-23	1.210	1.210	1.210	1.210	0.605	2,602,600
2025-05-22	1.190	1.210	1.190	1.210	0.605	2,256,000
2025-05-21	1.200	1.210	1.190	1.210	0.605	3,250,600
2025-05-20	1.190	1.200	1.180	1.200	0.600	3,511,600
2025-05-19	1.170	1.190	1.170	1.190	0.595	3,327,800
2025-05-16	1.170	1.170	1.160	1.170	0.585	3,217,000
2025-05-15	1.160	1.170	1.160	1.170	0.585	3,272,600

← NewerPage 6 of 20 · 1,200 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.