Ecoscience International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.425	0.425	0.405	0.415	0.415	257,900
2023-08-22	0.410	0.410	0.405	0.405	0.405	25,000
2023-08-21	0.425	0.425	0.400	0.410	0.410	116,500
2023-08-18	0.400	0.435	0.395	0.405	0.405	88,400
2023-08-17	0.415	0.415	0.400	0.405	0.405	76,500
2023-08-16	0.425	0.430	0.420	0.420	0.420	106,300
2023-08-15	0.435	0.440	0.425	0.440	0.440	44,800
2023-08-14	0.445	0.450	0.435	0.450	0.450	123,500
2023-08-11	0.445	0.450	0.440	0.450	0.450	296,500
2023-08-10	0.410	0.445	0.410	0.430	0.430	376,900
2023-08-09	0.400	0.410	0.400	0.410	0.410	141,200
2023-08-08	0.410	0.410	0.395	0.400	0.400	11,100
2023-08-07	0.395	0.410	0.390	0.390	0.390	267,400
2023-08-04	0.400	0.400	0.390	0.400	0.400	11,300
2023-08-03	0.395	0.400	0.380	0.390	0.390	123,200
2023-08-02	0.380	0.400	0.375	0.380	0.380	175,500
2023-08-01	0.375	0.380	0.370	0.380	0.380	50,300
2023-07-31	0.360	0.375	0.360	0.370	0.370	98,700
2023-07-27	0.370	0.375	0.360	0.375	0.375	45,800
2023-07-26	0.365	0.375	0.365	0.375	0.375	52,000
2023-07-25	0.370	0.370	0.365	0.365	0.365	32,400
2023-07-24	0.370	0.370	0.370	0.370	0.370	13,500
2023-07-21	0.360	0.375	0.360	0.375	0.375	63,200
2023-07-20	0.365	0.370	0.360	0.370	0.370	126,100
2023-07-18	0.365	0.375	0.365	0.375	0.375	157,000
2023-07-17	0.390	0.390	0.360	0.380	0.380	82,600
2023-07-14	0.365	0.380	0.365	0.380	0.380	134,900
2023-07-13	0.375	0.375	0.360	0.360	0.360	66,400
2023-07-12	0.365	0.365	0.360	0.360	0.360	13,700
2023-07-11	0.370	0.370	0.350	0.365	0.365	383,800
2023-07-10	0.375	0.375	0.370	0.370	0.370	30,300
2023-07-07	0.375	0.375	0.370	0.370	0.370	241,200
2023-07-06	0.380	0.380	0.375	0.380	0.380	95,100
2023-07-05	0.380	0.385	0.375	0.375	0.375	193,300
2023-07-04	0.390	0.400	0.375	0.400	0.400	121,800
2023-06-30	0.385	0.390	0.380	0.390	0.390	127,000
2023-06-28	0.390	0.390	0.385	0.385	0.385	94,900
2023-06-27	0.380	0.390	0.375	0.385	0.385	361,700
2023-06-26	0.380	0.380	0.380	0.380	0.380	55,000
2023-06-23	0.385	0.410	0.380	0.395	0.395	234,800
2023-06-22	0.380	0.410	0.380	0.410	0.410	52,000
2023-06-21	0.385	0.385	0.380	0.380	0.380	127,700
2023-06-20	0.400	0.400	0.400	0.400	0.400	10,700
2023-06-19	0.400	0.400	0.385	0.400	0.400	20,800
2023-06-16	0.395	0.395	0.395	0.395	0.395	15,000
2023-06-14	0.385	0.430	0.385	0.430	0.430	76,500
2023-06-13	0.395	0.430	0.385	0.430	0.430	40,100
2023-06-12	0.400	0.400	0.395	0.395	0.395	46,300
2023-06-09	0.395	0.395	0.395	0.395	0.395	500
2023-06-08	0.400	0.405	0.395	0.395	0.395	45,300
2023-06-07	0.400	0.400	0.400	0.400	0.400	24,000
2023-06-06	0.420	0.420	0.420	0.420	0.420	16,600
2023-06-02	0.405	0.420	0.405	0.420	0.420	1,400
2023-06-01	0.405	0.420	0.385	0.405	0.405	98,200
2023-05-31	0.400	0.415	0.400	0.400	0.400	57,600
2023-05-30	0.415	0.420	0.400	0.415	0.415	1,500
2023-05-26	0.405	0.450	0.405	0.405	0.405	38,900
2023-05-25	0.400	0.400	0.400	0.400	0.400	500
2023-05-23	0.385	0.420	0.385	0.420	0.420	12,200
2023-05-22	0.420	0.420	0.385	0.410	0.410	41,600

← NewerPage 13 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.