Ecoscience International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.445	0.445	0.385	0.420	0.420	600
2023-05-18	0.450	0.450	0.440	0.440	0.440	30,000
2023-05-17	0.455	0.460	0.450	0.450	0.450	265,000
2023-05-16	0.430	0.455	0.410	0.450	0.450	374,000
2023-05-15	0.390	0.430	0.380	0.430	0.430	414,700
2023-05-12	0.380	0.380	0.375	0.375	0.375	221,600
2023-05-11	0.395	0.395	0.375	0.375	0.375	171,700
2023-05-10	0.385	0.395	0.375	0.375	0.375	375,000
2023-05-09	0.380	0.380	0.370	0.370	0.370	536,000
2023-05-08	0.380	0.390	0.380	0.385	0.385	229,200
2023-05-05	0.400	0.405	0.380	0.395	0.395	1,028,500
2023-05-03	0.410	0.410	0.400	0.400	0.400	684,400
2023-05-02	0.420	0.420	0.410	0.410	0.410	92,600
2023-04-28	0.435	0.440	0.410	0.420	0.420	801,200
2023-04-27	0.445	0.445	0.435	0.445	0.445	137,600
2023-04-26	0.440	0.440	0.435	0.440	0.440	141,700
2023-04-25	0.440	0.445	0.440	0.440	0.440	106,600
2023-04-20	0.445	0.450	0.440	0.445	0.445	224,500
2023-04-19	0.460	0.460	0.445	0.445	0.445	79,100
2023-04-18	0.450	0.460	0.450	0.450	0.450	304,100
2023-04-17	0.455	0.455	0.450	0.450	0.450	170,500
2023-04-14	0.455	0.460	0.455	0.460	0.460	67,200
2023-04-13	0.460	0.460	0.455	0.455	0.455	150,200
2023-04-12	0.460	0.460	0.455	0.455	0.455	283,600
2023-04-11	0.460	0.460	0.455	0.455	0.455	153,600
2023-04-10	0.460	0.460	0.455	0.460	0.460	78,900
2023-04-07	0.460	0.480	0.455	0.480	0.480	61,600
2023-04-06	0.455	0.470	0.455	0.470	0.470	25,700
2023-04-05	0.470	0.470	0.455	0.470	0.470	26,400
2023-04-04	0.485	0.485	0.460	0.470	0.470	47,600
2023-04-03	0.465	0.470	0.455	0.465	0.465	101,100
2023-03-31	0.450	0.460	0.450	0.460	0.460	94,400
2023-03-30	0.460	0.460	0.450	0.455	0.455	124,800
2023-03-29	0.470	0.470	0.455	0.470	0.470	16,400
2023-03-28	0.460	0.460	0.455	0.455	0.455	66,300
2023-03-27	0.465	0.465	0.455	0.455	0.455	229,600
2023-03-24	0.485	0.485	0.460	0.460	0.460	556,900
2023-03-23	0.475	0.480	0.475	0.480	0.480	19,700
2023-03-22	0.470	0.475	0.470	0.475	0.475	44,600
2023-03-21	0.485	0.485	0.470	0.470	0.470	123,500
2023-03-20	0.480	0.490	0.480	0.485	0.485	442,900
2023-03-17	0.470	0.475	0.465	0.470	0.470	76,400
2023-03-16	0.465	0.465	0.460	0.465	0.465	62,700
2023-03-15	0.465	0.480	0.465	0.480	0.480	264,100
2023-03-14	0.480	0.480	0.465	0.465	0.465	464,700
2023-03-13	0.480	0.480	0.470	0.480	0.480	379,700
2023-03-10	0.480	0.490	0.475	0.485	0.485	217,200
2023-03-09	0.490	0.495	0.485	0.490	0.490	125,100
2023-03-08	0.485	0.500	0.485	0.490	0.490	854,900
2023-03-07	0.460	0.485	0.460	0.480	0.480	496,500
2023-03-06	0.470	0.470	0.460	0.470	0.470	154,600
2023-03-03	0.465	0.470	0.465	0.470	0.470	372,000
2023-03-02	0.460	0.475	0.460	0.465	0.465	497,900
2023-03-01	0.460	0.475	0.410	0.470	0.470	1,675,200
2023-02-28	0.470	0.475	0.465	0.465	0.465	323,900
2023-02-27	0.480	0.490	0.475	0.475	0.475	243,900
2023-02-24	0.480	0.485	0.475	0.480	0.480	283,300
2023-02-23	0.485	0.490	0.480	0.480	0.480	468,800
2023-02-22	0.480	0.485	0.475	0.480	0.480	773,300
2023-02-21	0.505	0.505	0.475	0.485	0.485	2,199,000

← NewerPage 14 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.