Ecoscience International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.415	0.415	0.405	0.415	0.415	67,000
2023-11-23	0.405	0.415	0.405	0.415	0.415	32,800
2023-11-22	0.405	0.410	0.405	0.410	0.410	52,300
2023-11-21	0.415	0.415	0.405	0.410	0.410	47,400
2023-11-20	0.420	0.420	0.405	0.415	0.415	87,400
2023-11-17	0.395	0.420	0.395	0.420	0.420	155,300
2023-11-15	0.405	0.405	0.395	0.395	0.395	10,000
2023-11-14	0.400	0.410	0.400	0.410	0.410	3,100
2023-11-10	0.415	0.415	0.415	0.415	0.415	300
2023-11-08	0.385	0.415	0.385	0.415	0.415	18,000
2023-11-07	0.385	0.415	0.385	0.415	0.415	30,100
2023-11-03	0.395	0.415	0.385	0.415	0.415	6,400
2023-11-02	0.390	0.410	0.385	0.385	0.385	20,400
2023-11-01	0.390	0.390	0.385	0.385	0.385	12,800
2023-10-31	0.390	0.405	0.385	0.385	0.385	18,400
2023-10-30	0.395	0.395	0.390	0.390	0.390	36,000
2023-10-27	0.400	0.400	0.390	0.400	0.400	22,000
2023-10-26	0.395	0.400	0.385	0.395	0.395	17,600
2023-10-25	0.400	0.400	0.380	0.400	0.400	45,000
2023-10-24	0.395	0.405	0.385	0.400	0.400	314,100
2023-10-23	0.380	0.395	0.380	0.390	0.390	83,500
2023-10-20	0.385	0.385	0.380	0.380	0.380	29,700
2023-10-19	0.395	0.395	0.395	0.395	0.395	100
2023-10-18	0.390	0.390	0.390	0.390	0.390	19,500
2023-10-17	0.395	0.400	0.390	0.390	0.390	6,300
2023-10-16	0.400	0.400	0.390	0.390	0.390	3,400
2023-10-13	0.395	0.400	0.390	0.400	0.400	45,100
2023-10-12	0.385	0.390	0.385	0.390	0.390	50,000
2023-10-11	0.390	0.390	0.385	0.385	0.385	92,000
2023-10-10	0.395	0.395	0.385	0.385	0.385	324,700
2023-10-09	0.400	0.400	0.390	0.390	0.390	92,700
2023-10-06	0.400	0.405	0.395	0.400	0.400	48,300
2023-10-05	0.405	0.405	0.400	0.405	0.405	46,200
2023-10-04	0.400	0.410	0.400	0.410	0.410	81,400
2023-10-03	0.445	0.450	0.395	0.400	0.400	665,700
2023-10-02	0.440	0.440	0.425	0.440	0.440	126,100
2023-09-29	0.415	0.440	0.400	0.440	0.440	260,600
2023-09-27	0.420	0.420	0.400	0.400	0.400	306,700
2023-09-25	0.415	0.420	0.405	0.420	0.420	10,700
2023-09-22	0.420	0.420	0.415	0.420	0.420	1,600
2023-09-21	0.405	0.420	0.405	0.420	0.420	234,900
2023-09-20	0.420	0.425	0.405	0.410	0.410	80,300
2023-09-19	0.420	0.425	0.415	0.425	0.425	81,000
2023-09-18	0.425	0.425	0.415	0.425	0.425	8,900
2023-09-15	0.425	0.425	0.415	0.425	0.425	60,100
2023-09-14	0.420	0.425	0.420	0.425	0.425	56,600
2023-09-13	0.425	0.425	0.415	0.425	0.425	136,700
2023-09-12	0.430	0.440	0.430	0.440	0.440	700
2023-09-11	0.440	0.440	0.420	0.440	0.440	16,000
2023-09-08	0.435	0.440	0.415	0.435	0.435	119,300
2023-09-07	0.440	0.440	0.440	0.440	0.440	100
2023-09-06	0.420	0.440	0.415	0.440	0.440	46,800
2023-09-05	0.415	0.430	0.415	0.430	0.430	90,100
2023-09-04	0.435	0.435	0.420	0.435	0.435	56,500
2023-09-01	0.415	0.445	0.415	0.445	0.445	7,900
2023-08-30	0.450	0.450	0.410	0.415	0.415	5,800
2023-08-29	0.450	0.450	0.430	0.435	0.435	36,300
2023-08-28	0.440	0.450	0.430	0.445	0.445	156,500
2023-08-25	0.425	0.440	0.425	0.435	0.435	196,700
2023-08-24	0.420	0.435	0.410	0.420	0.420	233,900

← NewerPage 12 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.