Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	1.010	1.020	1.000	1.000	0.500	4,572,400
2025-02-07	1.010	1.020	1.000	1.020	0.510	1,160,800
2025-02-06	1.010	1.020	1.000	1.020	0.510	455,400
2025-02-05	1.010	1.010	1.000	1.000	0.500	77,800
2025-02-04	1.070	1.070	1.010	1.010	0.505	1,219,000
2025-02-03	1.050	1.070	0.970	1.070	0.535	1,131,800
2025-01-31	1.020	1.050	0.990	1.050	0.525	773,800
2025-01-28	1.030	1.030	1.010	1.030	0.515	314,800
2025-01-27	1.010	1.050	1.010	1.020	0.510	1,295,000
2025-01-24	1.000	1.040	1.000	1.020	0.510	2,199,600
2025-01-23	1.010	1.020	1.000	1.000	0.500	192,000
2025-01-22	1.030	1.040	1.020	1.020	0.510	2,987,200
2025-01-21	1.050	1.050	1.020	1.030	0.515	1,426,200
2025-01-20	0.995	1.050	0.995	1.030	0.515	6,373,600
2025-01-17	0.975	0.995	0.970	0.995	0.498	2,994,600
2025-01-16	0.975	0.975	0.970	0.975	0.488	2,844,600
2025-01-15	0.975	0.975	0.965	0.975	0.488	2,096,200
2025-01-14	0.975	0.980	0.970	0.975	0.488	2,480,400
2025-01-13	0.980	0.980	0.975	0.975	0.488	2,659,400
2025-01-10	0.975	0.980	0.970	0.980	0.490	2,763,400
2025-01-09	0.970	0.980	0.970	0.980	0.490	2,997,600
2025-01-08	0.980	0.985	0.980	0.980	0.490	2,309,200
2025-01-07	0.970	0.985	0.970	0.980	0.490	3,320,400
2025-01-06	0.975	0.980	0.975	0.980	0.490	3,443,400
2025-01-03	0.970	0.975	0.965	0.975	0.488	2,842,800
2025-01-02	0.970	0.970	0.965	0.970	0.485	2,814,800
2024-12-31	0.965	0.970	0.960	0.970	0.485	5,448,600
2024-12-30	0.950	0.965	0.950	0.960	0.480	2,569,200
2024-12-27	0.950	0.960	0.950	0.960	0.480	1,761,600
2024-12-26	0.940	0.950	0.940	0.950	0.475	4,431,800
2024-12-24	0.950	0.950	0.950	0.950	0.475	2,622,800
2024-12-23	0.940	0.950	0.940	0.945	0.473	1,581,000
2024-12-20	0.935	0.935	0.930	0.935	0.468	4,549,200
2024-12-19	0.935	0.935	0.930	0.935	0.468	4,083,200
2024-12-18	0.935	0.940	0.935	0.935	0.468	1,754,000
2024-12-17	0.940	0.940	0.935	0.935	0.468	5,779,000
2024-12-16	0.940	0.945	0.935	0.940	0.470	1,661,200
2024-12-13	0.940	0.940	0.935	0.940	0.470	6,140,200
2024-12-12	0.940	0.940	0.940	0.940	0.470	2,431,000
2024-12-11	0.945	0.945	0.940	0.940	0.470	1,158,200
2024-12-10	0.930	0.950	0.915	0.950	0.475	1,924,200
2024-12-09	0.910	0.920	0.910	0.910	0.455	1,598,400
2024-12-06	0.915	0.915	0.915	0.915	0.458	906,800
2024-12-05	0.925	0.925	0.915	0.915	0.458	2,051,400
2024-12-04	0.920	0.925	0.920	0.925	0.463	1,094,400
2024-12-03	0.915	0.925	0.915	0.925	0.463	1,610,000
2024-12-02	0.920	0.920	0.910	0.920	0.460	2,031,000
2024-11-29	0.920	0.920	0.910	0.915	0.458	2,094,800
2024-11-28	0.930	0.930	0.920	0.920	0.460	1,148,200
2024-11-27	0.925	0.925	0.920	0.925	0.463	1,982,200
2024-11-26	0.925	0.925	0.925	0.925	0.463	1,703,200
2024-11-25	0.920	0.920	0.915	0.920	0.460	1,122,000
2024-11-22	0.920	0.920	0.910	0.920	0.460	2,086,000
2024-11-21	0.915	0.925	0.910	0.925	0.463	3,213,000
2024-11-20	0.920	0.920	0.915	0.915	0.458	1,214,600
2024-11-19	0.910	0.925	0.910	0.915	0.458	1,703,400
2024-11-18	0.910	0.920	0.910	0.910	0.455	1,479,000
2024-11-15	0.915	0.920	0.910	0.910	0.455	1,209,400
2024-11-14	0.915	0.920	0.905	0.915	0.458	1,770,000
2024-11-13	0.925	0.925	0.920	0.920	0.460	1,480,400

← NewerPage 8 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.