Ecoscience International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.315	0.325	0.315	0.315	0.315	38,600
2024-05-29	0.320	0.325	0.310	0.310	0.310	987,300
2024-05-28	0.325	0.335	0.310	0.335	0.335	556,200
2024-05-27	0.340	0.340	0.325	0.325	0.325	525,700
2024-05-24	0.345	0.345	0.320	0.320	0.320	92,000
2024-05-23	0.340	0.345	0.310	0.345	0.345	566,700
2024-05-21	0.340	0.345	0.325	0.345	0.345	114,000
2024-05-20	0.330	0.350	0.325	0.340	0.340	357,700
2024-05-17	0.325	0.330	0.325	0.330	0.330	127,800
2024-05-16	0.330	0.330	0.325	0.325	0.325	479,600
2024-05-15	0.335	0.335	0.330	0.330	0.330	6,700
2024-05-14	0.340	0.340	0.330	0.330	0.330	504,600
2024-05-13	0.335	0.340	0.335	0.340	0.340	202,400
2024-05-10	0.340	0.340	0.335	0.340	0.340	205,700
2024-05-09	0.340	0.340	0.340	0.340	0.340	97,300
2024-05-08	0.350	0.350	0.340	0.340	0.340	131,300
2024-05-07	0.340	0.350	0.340	0.350	0.350	43,000
2024-05-06	0.340	0.340	0.340	0.340	0.340	10,000
2024-05-03	0.340	0.360	0.340	0.340	0.340	71,500
2024-05-02	0.335	0.335	0.330	0.335	0.335	183,500
2024-04-30	0.350	0.350	0.330	0.335	0.335	47,200
2024-04-29	0.340	0.350	0.340	0.350	0.350	36,000
2024-04-26	0.335	0.335	0.335	0.335	0.335	10,000
2024-04-25	0.330	0.345	0.330	0.345	0.345	61,900
2024-04-24	0.330	0.330	0.330	0.330	0.330	119,200
2024-04-23	0.335	0.335	0.330	0.330	0.330	90,300
2024-04-22	0.335	0.340	0.330	0.335	0.335	228,600
2024-04-19	0.340	0.340	0.340	0.340	0.340	30,000
2024-04-18	0.340	0.350	0.340	0.350	0.350	160,200
2024-04-17	0.335	0.335	0.335	0.335	0.335	14,100
2024-04-16	0.340	0.340	0.335	0.340	0.340	177,600
2024-04-15	0.350	0.350	0.340	0.350	0.350	327,900
2024-04-12	0.350	0.370	0.350	0.350	0.350	206,200
2024-04-09	0.365	0.365	0.350	0.355	0.355	428,500
2024-04-08	0.375	0.375	0.360	0.360	0.360	338,200
2024-04-05	0.375	0.380	0.365	0.375	0.375	526,600
2024-04-04	0.380	0.390	0.370	0.380	0.380	880,000
2024-04-03	0.370	0.385	0.365	0.375	0.375	877,800
2024-04-02	0.385	0.385	0.370	0.375	0.375	530,200
2024-04-01	0.360	0.395	0.355	0.385	0.385	6,500,900
2024-03-29	0.340	0.365	0.340	0.360	0.360	4,866,000
2024-03-27	0.335	0.335	0.325	0.335	0.335	304,700
2024-03-26	0.350	0.350	0.330	0.335	0.335	309,300
2024-03-25	0.365	0.365	0.340	0.345	0.345	418,900
2024-03-22	0.365	0.370	0.360	0.360	0.360	161,500
2024-03-21	0.395	0.395	0.360	0.370	0.370	476,600
2024-03-20	0.410	0.420	0.390	0.395	0.395	463,300
2024-03-19	0.420	0.425	0.400	0.400	0.400	983,900
2024-03-18	0.410	0.445	0.405	0.415	0.415	1,889,700
2024-03-15	0.385	0.400	0.380	0.400	0.400	712,900
2024-03-14	0.345	0.390	0.345	0.370	0.370	1,288,300
2024-03-13	0.325	0.340	0.320	0.335	0.335	373,000
2024-03-12	0.305	0.330	0.285	0.320	0.320	263,700
2024-03-11	0.300	0.305	0.290	0.290	0.290	123,600
2024-03-08	0.290	0.300	0.275	0.295	0.295	374,100
2024-03-07	0.290	0.295	0.290	0.290	0.290	105,300
2024-03-06	0.285	0.290	0.285	0.290	0.290	103,900
2024-03-05	0.290	0.290	0.290	0.290	0.290	108,600
2024-03-04	0.300	0.300	0.295	0.295	0.295	20,600
2024-03-01	0.300	0.305	0.285	0.295	0.295	138,200

← NewerPage 10 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.