Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	0.920	0.925	0.915	0.925	0.463	1,435,800
2024-11-11	0.920	0.920	0.905	0.920	0.460	1,665,000
2024-11-08	0.920	0.920	0.905	0.905	0.453	2,824,200
2024-11-07	0.910	0.920	0.910	0.920	0.460	1,608,000
2024-11-06	0.910	0.920	0.910	0.910	0.455	1,482,000
2024-11-05	0.920	0.920	0.905	0.910	0.455	2,180,800
2024-11-04	0.900	0.910	0.895	0.900	0.450	1,430,000
2024-11-01	0.900	0.920	0.900	0.905	0.453	1,489,400
2024-10-30	0.920	0.920	0.895	0.900	0.450	2,210,800
2024-10-29	0.920	0.920	0.910	0.920	0.460	1,615,600
2024-10-28	0.900	0.915	0.895	0.915	0.458	1,558,800
2024-10-25	0.905	0.910	0.905	0.905	0.453	2,044,000
2024-10-24	0.890	0.905	0.890	0.905	0.453	1,980,000
2024-10-23	0.895	0.905	0.895	0.900	0.450	3,538,000
2024-10-22	0.890	0.900	0.890	0.900	0.450	2,873,000
2024-10-21	0.890	0.900	0.890	0.900	0.450	2,779,400
2024-10-18	0.890	0.890	0.880	0.890	0.445	2,956,400
2024-10-17	0.885	0.890	0.880	0.890	0.445	2,880,000
2024-10-16	0.880	0.885	0.880	0.885	0.443	2,487,600
2024-10-15	0.880	0.885	0.880	0.880	0.440	60,000
2024-10-14	0.885	0.895	0.885	0.885	0.443	1,957,000
2024-10-11	0.900	0.905	0.890	0.890	0.445	592,600
2024-10-10	0.900	0.900	0.890	0.900	0.450	160,200
2024-10-09	0.900	0.900	0.895	0.895	0.448	1,760,000
2024-10-08	0.890	0.895	0.890	0.895	0.448	473,600
2024-10-07	0.900	0.900	0.895	0.895	0.448	933,400
2024-10-04	0.905	0.910	0.900	0.905	0.453	1,919,200
2024-10-03	0.905	0.910	0.905	0.905	0.453	1,461,200
2024-10-02	0.900	0.900	0.900	0.900	0.450	387,600
2024-10-01	0.895	0.900	0.895	0.900	0.450	819,000
2024-09-30	0.900	0.900	0.895	0.900	0.450	1,215,800
2024-09-27	0.900	0.900	0.890	0.895	0.448	2,492,600
2024-09-26	0.890	0.900	0.885	0.900	0.450	2,315,000
2024-09-25	0.875	0.890	0.875	0.890	0.445	1,580,800
2024-09-24	0.895	0.895	0.880	0.895	0.448	2,783,400
2024-09-23	0.885	0.890	0.865	0.890	0.445	2,762,400
2024-09-20	0.890	0.890	0.890	0.890	0.445	1,111,800
2024-09-19	0.885	0.890	0.885	0.885	0.443	2,813,200
2024-09-18	0.885	0.885	0.875	0.885	0.443	2,616,200
2024-09-17	0.880	0.885	0.880	0.885	0.443	1,061,200
2024-09-13	0.870	0.880	0.870	0.880	0.440	2,942,000
2024-09-12	0.865	0.875	0.865	0.875	0.438	2,574,400
2024-09-11	0.865	0.870	0.860	0.870	0.435	1,188,200
2024-09-10	0.865	0.865	0.865	0.865	0.433	2,677,000
2024-09-09	0.865	0.865	0.865	0.865	0.433	2,039,000
2024-09-06	0.870	0.870	0.865	0.870	0.435	1,140,800
2024-09-05	0.885	0.885	0.870	0.870	0.435	2,794,000
2024-09-04	0.865	0.865	0.865	0.865	0.433	2,001,000
2024-09-03	0.865	0.865	0.860	0.865	0.433	1,510,400
2024-09-02	0.865	0.870	0.860	0.865	0.433	2,628,000
2024-08-30	0.870	0.870	0.860	0.865	0.433	1,935,200
2024-08-29	0.865	0.870	0.865	0.870	0.435	927,600
2024-08-28	0.865	0.865	0.860	0.860	0.430	2,402,000
2024-08-27	0.860	0.865	0.855	0.860	0.430	1,873,200
2024-08-26	0.860	0.860	0.860	0.860	0.430	844,000
2024-08-23	0.865	0.870	0.860	0.870	0.435	2,306,000
2024-08-22	0.860	0.865	0.860	0.865	0.433	1,790,000
2024-08-21	0.860	0.865	0.850	0.860	0.430	1,684,800
2024-08-20	0.860	0.865	0.860	0.865	0.433	2,512,000
2024-08-19	0.865	0.865	0.860	0.865	0.433	1,580,000

← NewerPage 9 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.