Ecoscience International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.510	0.520	0.500	0.510	0.510	1,116,700
2023-02-17	0.515	0.525	0.510	0.510	0.510	625,400
2023-02-16	0.510	0.520	0.495	0.515	0.515	1,097,400
2023-02-15	0.475	0.510	0.470	0.510	0.510	1,848,900
2023-02-14	0.460	0.475	0.460	0.475	0.475	924,400
2023-02-13	0.480	0.480	0.460	0.460	0.460	726,100
2023-02-10	0.470	0.480	0.455	0.470	0.470	1,820,200
2023-02-09	0.450	0.475	0.435	0.475	0.475	2,091,700
2023-02-08	0.515	0.525	0.440	0.450	0.450	10,310,000
2023-02-07	0.550	0.550	0.500	0.515	0.515	9,174,500
2023-02-03	0.560	0.560	0.550	0.555	0.555	1,043,600
2023-02-02	0.545	0.565	0.545	0.565	0.565	1,551,300
2023-01-31	0.555	0.555	0.545	0.545	0.545	892,900
2023-01-30	0.545	0.555	0.530	0.555	0.555	1,589,100
2023-01-27	0.550	0.555	0.540	0.540	0.540	832,600
2023-01-26	0.550	0.565	0.530	0.545	0.545	2,653,300
2023-01-25	0.570	0.575	0.550	0.555	0.555	1,472,700
2023-01-20	0.570	0.580	0.560	0.575	0.575	2,286,700
2023-01-19	0.560	0.580	0.560	0.575	0.575	2,152,200
2023-01-18	0.570	0.575	0.560	0.570	0.570	2,502,400
2023-01-17	0.560	0.585	0.560	0.570	0.570	6,411,100
2023-01-16	0.555	0.565	0.545	0.560	0.560	3,021,600
2023-01-13	0.535	0.565	0.530	0.555	0.555	8,309,600
2023-01-12	0.530	0.545	0.520	0.525	0.525	3,688,300
2023-01-11	0.520	0.535	0.520	0.530	0.530	2,530,700
2023-01-10	0.520	0.530	0.505	0.520	0.520	4,140,800
2023-01-09	0.515	0.535	0.515	0.525	0.525	5,010,900
2023-01-06	0.505	0.515	0.500	0.510	0.510	1,415,400
2023-01-05	0.520	0.530	0.505	0.505	0.505	5,760,500
2023-01-04	0.505	0.535	0.500	0.520	0.520	7,612,400
2023-01-03	0.500	0.515	0.500	0.505	0.505	3,176,600
2022-12-30	0.515	0.520	0.495	0.500	0.500	3,563,300
2022-12-29	0.505	0.520	0.500	0.510	0.510	3,913,700
2022-12-28	0.465	0.515	0.465	0.510	0.510	6,835,500
2022-12-27	0.545	0.560	0.460	0.470	0.470	24,463,500
2022-12-23	0.530	0.550	0.520	0.540	0.540	12,354,500
2022-12-22	0.530	0.540	0.525	0.525	0.525	4,278,700
2022-12-21	0.535	0.550	0.525	0.530	0.530	5,703,500
2022-12-20	0.530	0.575	0.515	0.535	0.535	15,855,600
2022-12-19	0.505	0.555	0.500	0.530	0.530	26,881,100
2022-12-16	0.475	0.500	0.460	0.500	0.500	15,082,500
2022-12-15	0.455	0.480	0.455	0.475	0.475	10,274,200
2022-12-14	0.420	0.460	0.420	0.455	0.455	5,709,800
2022-12-13	0.430	0.450	0.420	0.420	0.420	12,567,600
2022-12-12	0.420	0.435	0.420	0.430	0.430	5,431,300
2022-12-09	0.380	0.440	0.380	0.420	0.420	28,952,400
2022-12-08	0.360	0.380	0.360	0.375	0.375	5,167,000
2022-12-07	0.350	0.370	0.350	0.365	0.365	4,685,400
2022-12-06	0.350	0.355	0.345	0.345	0.345	1,637,800
2022-12-05	0.340	0.350	0.335	0.350	0.350	1,217,300
2022-12-02	0.335	0.350	0.335	0.345	0.345	830,200
2022-12-01	0.335	0.345	0.325	0.345	0.345	3,484,600
2022-11-30	0.350	0.350	0.340	0.345	0.345	1,848,600
2022-11-29	0.350	0.350	0.350	0.350	0.350	636,900
2022-11-25	0.355	0.360	0.350	0.350	0.350	1,684,000
2022-11-24	0.340	0.350	0.340	0.350	0.350	2,070,300
2022-11-23	0.340	0.350	0.340	0.340	0.340	1,846,500
2022-11-22	0.325	0.340	0.325	0.340	0.340	1,785,700
2022-11-21	0.325	0.330	0.325	0.330	0.330	548,000
2022-11-17	0.325	0.335	0.325	0.330	0.330	501,300

← NewerPage 15 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.