Ecoscience International Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.295	0.295	0.290	0.290	0.290	100,600
2024-09-04	0.295	0.295	0.295	0.295	0.295	100
2024-09-03	0.295	0.295	0.290	0.295	0.295	112,300
2024-09-02	0.295	0.295	0.295	0.295	0.295	100
2024-08-30	0.295	0.295	0.290	0.295	0.295	32,200
2024-08-29	0.295	0.295	0.290	0.290	0.290	7,800
2024-08-28	0.295	0.295	0.295	0.295	0.295	100
2024-08-27	0.295	0.295	0.295	0.295	0.295	100
2024-08-23	0.295	0.295	0.295	0.295	0.295	68,000
2024-08-22	0.295	0.295	0.295	0.295	0.295	1,500
2024-08-21	0.295	0.295	0.295	0.295	0.295	9,400
2024-08-20	0.295	0.295	0.295	0.295	0.295	3,200
2024-08-19	0.300	0.310	0.295	0.295	0.295	109,800
2024-08-16	0.300	0.300	0.300	0.300	0.300	18,700
2024-08-15	0.300	0.300	0.300	0.300	0.300	28,000
2024-08-12	0.300	0.300	0.290	0.300	0.300	129,200
2024-08-09	0.300	0.300	0.290	0.290	0.290	10,100
2024-08-08	0.290	0.305	0.290	0.300	0.300	7,500
2024-08-07	0.290	0.290	0.290	0.290	0.290	22,000
2024-08-06	0.290	0.290	0.290	0.290	0.290	78,600
2024-08-05	0.300	0.310	0.290	0.290	0.290	611,500
2024-07-31	0.300	0.305	0.300	0.300	0.300	85,400
2024-07-29	0.300	0.300	0.300	0.300	0.300	258,300
2024-07-26	0.310	0.310	0.300	0.300	0.300	82,400
2024-07-25	0.310	0.310	0.305	0.305	0.305	53,700
2024-07-24	0.310	0.310	0.310	0.310	0.310	7,500
2024-07-23	0.310	0.310	0.310	0.310	0.310	30,000
2024-07-22	0.310	0.310	0.310	0.310	0.310	99,900
2024-07-19	0.320	0.320	0.310	0.310	0.310	135,400
2024-07-18	0.330	0.330	0.320	0.320	0.320	42,100
2024-07-17	0.320	0.330	0.310	0.315	0.315	295,400
2024-07-16	0.315	0.320	0.300	0.320	0.320	518,200
2024-07-15	0.315	0.315	0.315	0.315	0.315	56,600
2024-07-12	0.310	0.310	0.310	0.310	0.310	85,700
2024-07-11	0.310	0.315	0.310	0.310	0.310	116,300
2024-07-10	0.310	0.310	0.310	0.310	0.310	5,000
2024-07-09	0.315	0.315	0.310	0.310	0.310	73,000
2024-07-05	0.320	0.320	0.315	0.315	0.315	132,200
2024-07-04	0.320	0.320	0.315	0.315	0.315	23,000
2024-07-03	0.320	0.320	0.315	0.315	0.315	500,900
2024-07-02	0.320	0.325	0.320	0.325	0.325	54,000
2024-07-01	0.320	0.320	0.320	0.320	0.320	11,000
2024-06-28	0.325	0.325	0.325	0.325	0.325	30,000
2024-06-26	0.325	0.325	0.320	0.325	0.325	184,100
2024-06-25	0.330	0.330	0.325	0.325	0.325	337,000
2024-06-24	0.330	0.330	0.330	0.330	0.330	8,000
2024-06-21	0.340	0.340	0.340	0.340	0.340	58,100
2024-06-20	0.335	0.335	0.325	0.335	0.335	181,100
2024-06-19	0.340	0.340	0.330	0.330	0.330	99,800
2024-06-18	0.345	0.345	0.330	0.335	0.335	179,200
2024-06-14	0.330	0.345	0.325	0.345	0.345	231,300
2024-06-13	0.345	0.345	0.325	0.335	0.335	464,800
2024-06-12	0.350	0.355	0.335	0.340	0.340	546,000
2024-06-11	0.350	0.355	0.340	0.355	0.355	453,200
2024-06-10	0.335	0.350	0.335	0.350	0.350	835,900
2024-06-07	0.340	0.340	0.325	0.335	0.335	112,500
2024-06-06	0.330	0.345	0.330	0.345	0.345	130,000
2024-06-05	0.315	0.330	0.315	0.330	0.330	165,600
2024-06-04	0.315	0.315	0.315	0.315	0.315	14,300
2024-05-31	0.320	0.320	0.310	0.315	0.315	230,300

← NewerPage 9 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.