Ecoscience International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.310	0.310	0.300	0.300	0.300	92,300
2024-02-28	0.300	0.315	0.300	0.310	0.310	84,300
2024-02-27	0.310	0.310	0.295	0.310	0.310	492,000
2024-02-26	0.315	0.315	0.305	0.305	0.305	194,900
2024-02-23	0.320	0.320	0.300	0.320	0.320	168,700
2024-02-22	0.325	0.325	0.320	0.320	0.320	167,000
2024-02-20	0.325	0.330	0.325	0.325	0.325	37,600
2024-02-15	0.330	0.330	0.325	0.325	0.325	50,000
2024-02-14	0.340	0.340	0.335	0.335	0.335	60,600
2024-02-13	0.340	0.340	0.330	0.340	0.340	36,100
2024-02-09	0.330	0.330	0.330	0.330	0.330	8,500
2024-02-08	0.330	0.330	0.330	0.330	0.330	41,700
2024-02-07	0.340	0.340	0.325	0.330	0.330	43,800
2024-02-06	0.340	0.340	0.330	0.330	0.330	17,100
2024-02-02	0.350	0.350	0.330	0.340	0.340	33,000
2024-01-31	0.360	0.360	0.325	0.345	0.345	51,500
2024-01-30	0.330	0.345	0.330	0.345	0.345	14,200
2024-01-29	0.355	0.355	0.330	0.330	0.330	43,200
2024-01-26	0.325	0.335	0.320	0.335	0.335	222,000
2024-01-24	0.335	0.335	0.325	0.330	0.330	233,900
2024-01-23	0.335	0.335	0.330	0.335	0.335	71,300
2024-01-22	0.355	0.360	0.355	0.355	0.355	14,200
2024-01-19	0.355	0.360	0.330	0.335	0.335	225,300
2024-01-18	0.340	0.365	0.335	0.365	0.365	80,800
2024-01-17	0.345	0.345	0.325	0.340	0.340	255,700
2024-01-16	0.340	0.350	0.335	0.345	0.345	17,100
2024-01-15	0.355	0.355	0.340	0.350	0.350	156,300
2024-01-12	0.360	0.370	0.360	0.360	0.360	170,700
2024-01-11	0.370	0.375	0.355	0.375	0.375	10,100
2024-01-10	0.375	0.375	0.370	0.370	0.370	10,300
2024-01-09	0.375	0.375	0.365	0.375	0.375	21,900
2024-01-08	0.370	0.375	0.370	0.375	0.375	50,300
2024-01-05	0.365	0.375	0.360	0.375	0.375	55,700
2024-01-04	0.370	0.370	0.355	0.370	0.370	49,300
2024-01-03	0.370	0.370	0.350	0.350	0.350	133,200
2024-01-02	0.360	0.380	0.355	0.370	0.370	241,000
2023-12-29	0.365	0.370	0.350	0.370	0.370	91,900
2023-12-28	0.335	0.375	0.310	0.365	0.365	791,000
2023-12-27	0.365	0.370	0.355	0.365	0.365	93,500
2023-12-26	0.370	0.370	0.360	0.365	0.365	68,400
2023-12-22	0.375	0.380	0.360	0.375	0.375	128,900
2023-12-21	0.375	0.380	0.360	0.375	0.375	125,600
2023-12-20	0.370	0.375	0.365	0.375	0.375	68,800
2023-12-19	0.350	0.375	0.350	0.375	0.375	65,200
2023-12-18	0.360	0.380	0.360	0.360	0.360	58,000
2023-12-15	0.370	0.385	0.360	0.370	0.370	869,600
2023-12-14	0.420	0.425	0.410	0.415	0.415	492,500
2023-12-13	0.400	0.420	0.400	0.420	0.420	300,800
2023-12-12	0.405	0.410	0.395	0.400	0.400	143,500
2023-12-11	0.405	0.410	0.400	0.405	0.405	64,900
2023-12-08	0.405	0.405	0.400	0.405	0.405	82,000
2023-12-07	0.405	0.410	0.395	0.400	0.400	205,700
2023-12-06	0.405	0.410	0.395	0.400	0.400	464,800
2023-12-05	0.405	0.410	0.400	0.405	0.405	143,800
2023-12-04	0.405	0.410	0.400	0.410	0.410	97,600
2023-12-01	0.415	0.415	0.400	0.410	0.410	292,400
2023-11-30	0.415	0.420	0.405	0.415	0.415	457,000
2023-11-29	0.415	0.415	0.395	0.410	0.410	58,200
2023-11-28	0.410	0.410	0.390	0.410	0.410	27,200
2023-11-27	0.410	0.415	0.395	0.415	0.415	131,200

← NewerPage 11 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.