Ecoscience International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.335	0.335	0.325	0.330	0.330	1,998,400
2022-11-15	0.325	0.340	0.325	0.340	0.340	1,561,600
2022-11-14	0.325	0.330	0.320	0.325	0.325	2,431,500
2022-11-11	0.355	0.365	0.320	0.325	0.325	23,444,400
2022-11-10	0.345	0.360	0.345	0.350	0.350	3,220,300
2022-11-09	0.345	0.355	0.345	0.350	0.350	5,137,000
2022-11-08	0.345	0.350	0.340	0.340	0.340	2,562,900
2022-11-07	0.345	0.350	0.340	0.340	0.340	3,228,400
2022-11-04	0.330	0.350	0.325	0.345	0.345	10,364,100
2022-11-03	0.330	0.335	0.325	0.325	0.325	3,741,600
2022-11-02	0.335	0.340	0.330	0.335	0.335	2,709,600
2022-11-01	0.320	0.335	0.320	0.335	0.335	5,514,000
2022-10-31	0.320	0.325	0.320	0.320	0.320	1,124,700
2022-10-28	0.330	0.330	0.320	0.320	0.320	3,842,300
2022-10-27	0.330	0.335	0.325	0.325	0.325	2,180,000
2022-10-26	0.315	0.335	0.315	0.330	0.330	13,402,700
2022-10-25	0.315	0.325	0.310	0.315	0.315	4,889,700
2022-10-21	0.320	0.325	0.315	0.315	0.315	2,543,800
2022-10-20	0.315	0.325	0.315	0.320	0.320	5,674,500
2022-10-19	0.310	0.320	0.305	0.315	0.315	6,100,000
2022-10-18	0.310	0.315	0.305	0.305	0.305	2,916,000
2022-10-17	0.305	0.315	0.300	0.310	0.310	4,275,800
2022-10-14	0.330	0.345	0.300	0.305	0.305	25,217,000
2022-10-13	0.310	0.320	0.305	0.320	0.320	6,028,300
2022-10-12	0.300	0.310	0.300	0.305	0.305	1,266,100
2022-10-11	0.310	0.310	0.295	0.300	0.300	6,620,100
2022-10-07	0.310	0.320	0.305	0.310	0.310	4,752,800
2022-10-06	0.305	0.310	0.300	0.310	0.310	3,711,500
2022-10-05	0.315	0.320	0.300	0.300	0.300	5,894,500
2022-10-04	0.290	0.310	0.290	0.310	0.310	6,711,100
2022-10-03	0.295	0.300	0.285	0.290	0.290	12,088,300
2022-09-30	0.295	0.310	0.290	0.295	0.295	11,965,600
2022-09-29	0.310	0.315	0.295	0.295	0.295	7,615,700
2022-09-28	0.310	0.315	0.295	0.300	0.300	13,212,900
2022-09-27	0.305	0.335	0.300	0.310	0.310	30,492,500
2022-09-26	0.310	0.315	0.300	0.305	0.305	9,954,500
2022-09-23	0.315	0.320	0.305	0.315	0.315	8,512,200
2022-09-22	0.295	0.325	0.290	0.315	0.315	47,292,898
2022-09-21	0.285	0.305	0.280	0.300	0.300	10,265,800
2022-09-20	0.290	0.295	0.280	0.285	0.285	2,879,100
2022-09-19	0.290	0.290	0.275	0.280	0.280	4,700,700
2022-09-15	0.280	0.300	0.280	0.290	0.290	19,757,000
2022-09-14	0.270	0.285	0.265	0.280	0.280	6,758,500
2022-09-13	0.270	0.285	0.270	0.280	0.280	15,945,200
2022-09-12	0.270	0.275	0.270	0.270	0.270	1,729,500
2022-09-09	0.265	0.270	0.260	0.270	0.270	2,851,300
2022-09-08	0.260	0.265	0.260	0.260	0.260	2,237,900
2022-09-07	0.250	0.260	0.250	0.260	0.260	926,600
2022-09-06	0.255	0.260	0.250	0.255	0.255	793,300
2022-09-05	0.255	0.260	0.255	0.260	0.260	1,022,400
2022-09-02	0.250	0.260	0.250	0.260	0.260	1,051,400
2022-09-01	0.260	0.260	0.250	0.250	0.250	1,652,300
2022-08-30	0.265	0.275	0.260	0.260	0.260	5,153,700
2022-08-29	0.255	0.275	0.255	0.265	0.265	2,209,900
2022-08-26	0.250	0.270	0.250	0.270	0.270	5,369,900
2022-08-25	0.245	0.255	0.245	0.250	0.250	2,136,500
2022-08-24	0.250	0.250	0.240	0.250	0.250	1,175,400
2022-08-23	0.250	0.250	0.240	0.250	0.250	3,576,000
2022-08-22	0.265	0.265	0.250	0.250	0.250	4,553,100
2022-08-19	0.265	0.275	0.265	0.265	0.265	1,964,200

← NewerPage 16 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.