Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.170	1.170	1.160	1.170	0.585	2,881,400
2025-05-13	1.160	1.170	1.160	1.170	0.585	3,390,000
2025-05-09	1.160	1.160	1.150	1.160	0.580	3,306,800
2025-05-08	1.160	1.170	1.160	1.160	0.580	2,973,800
2025-05-07	1.140	1.160	1.140	1.160	0.580	3,389,200
2025-05-06	1.150	1.150	1.150	1.150	0.575	3,227,600
2025-05-05	1.150	1.150	1.150	1.150	0.575	2,971,200
2025-05-02	1.150	1.150	1.140	1.150	0.575	3,306,800
2025-04-30	1.120	1.150	1.120	1.150	0.575	3,330,400
2025-04-29	1.150	1.150	1.120	1.120	0.560	3,023,600
2025-04-28	1.150	1.150	1.150	1.150	0.575	3,247,800
2025-04-25	1.160	1.160	1.130	1.160	0.580	3,251,800
2025-04-24	1.150	1.160	1.140	1.160	0.580	3,090,400
2025-04-23	1.140	1.150	1.120	1.150	0.575	3,276,800
2025-04-22	1.140	1.140	1.130	1.140	0.570	1,981,000
2025-04-21	1.140	1.140	1.110	1.130	0.565	2,149,600
2025-04-18	1.140	1.140	1.110	1.120	0.560	1,437,800
2025-04-17	1.130	1.140	1.130	1.140	0.570	1,857,400
2025-04-16	1.140	1.140	1.130	1.130	0.565	920,000
2025-04-15	1.120	1.140	1.120	1.130	0.565	1,458,000
2025-04-14	1.130	1.140	1.110	1.140	0.570	1,037,600
2025-04-11	1.130	1.140	1.120	1.130	0.565	936,800
2025-04-10	1.130	1.140	1.110	1.130	0.565	1,540,200
2025-04-09	1.120	1.130	1.090	1.120	0.560	1,026,600
2025-04-08	1.120	1.130	1.100	1.130	0.565	930,200
2025-04-07	1.090	1.110	1.070	1.090	0.545	1,359,600
2025-04-04	1.120	1.120	1.100	1.120	0.560	1,230,400
2025-04-03	1.120	1.130	1.100	1.120	0.560	665,600
2025-04-02	1.120	1.120	1.120	1.120	0.560	1,012,200
2025-03-28	1.100	1.120	1.090	1.120	0.560	1,498,800
2025-03-27	1.100	1.110	1.100	1.110	0.555	520,000
2025-03-26	1.100	1.110	1.080	1.100	0.550	993,600
2025-03-25	1.070	1.100	1.070	1.100	0.550	1,329,400
2025-03-24	1.090	1.090	1.090	1.090	0.545	410,000
2025-03-21	1.100	1.100	1.090	1.090	0.545	14,400
2025-03-20	1.090	1.100	1.070	1.100	0.550	211,600
2025-03-19	1.080	1.090	1.080	1.090	0.545	103,400
2025-03-17	1.100	1.100	1.080	1.080	0.540	76,000
2025-03-14	1.060	1.100	1.060	1.100	0.550	1,987,000
2025-03-13	1.060	1.090	1.050	1.080	0.540	1,064,600
2025-03-12	1.080	1.090	1.060	1.060	0.530	86,200
2025-03-11	1.070	1.110	1.040	1.080	0.540	4,666,600
2025-03-10	1.030	1.070	1.030	1.070	0.535	253,000
2025-03-07	1.020	1.060	1.020	1.060	0.530	252,000
2025-03-06	1.010	1.050	1.010	1.020	0.510	1,717,600
2025-03-05	1.020	1.030	1.010	1.030	0.515	354,800
2025-03-04	1.020	1.040	1.010	1.010	0.505	700,200
2025-03-03	1.020	1.050	1.020	1.050	0.525	1,552,600
2025-02-28	1.040	1.050	1.020	1.050	0.525	447,200
2025-02-27	1.030	1.060	1.020	1.060	0.530	337,600
2025-02-26	1.010	1.060	1.010	1.060	0.530	1,816,600
2025-02-25	1.060	1.060	1.020	1.030	0.515	518,000
2025-02-24	1.020	1.060	1.020	1.060	0.530	310,000
2025-02-21	1.020	1.030	1.010	1.020	0.510	2,342,000
2025-02-20	1.030	1.030	1.010	1.020	0.510	1,885,400
2025-02-19	1.060	1.060	1.030	1.030	0.515	497,000
2025-02-18	1.040	1.060	1.020	1.060	0.530	1,410,400
2025-02-17	1.030	1.050	1.010	1.040	0.520	1,787,000
2025-02-14	1.020	1.040	1.020	1.040	0.520	72,800
2025-02-13	1.000	1.040	1.000	1.040	0.520	1,644,600

← NewerPage 7 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.