Eco-Shop Marketing Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.490	1.490	1.450	1.470	1.464	11,887,000
2026-07-24	1.500	1.500	1.480	1.490	1.484	8,150,200
2026-07-23	1.500	1.520	1.470	1.500	1.494	15,489,700
2026-07-22	1.500	1.510	1.470	1.490	1.484	11,115,600
2026-07-21	1.510	1.530	1.490	1.500	1.494	10,592,000
2026-07-20	1.490	1.520	1.490	1.510	1.504	13,826,100
2026-07-17	1.480	1.510	1.480	1.490	1.484	7,641,000
2026-07-16	1.470	1.500	1.470	1.480	1.474	8,836,300
2026-07-15	1.490	1.500	1.470	1.480	1.474	5,464,400
2026-07-14	1.510	1.510	1.470	1.500	1.494	9,066,500
2026-07-13	1.500	1.510	1.470	1.510	1.504	11,065,500
2026-07-10	1.470	1.530	1.470	1.500	1.494	24,500,000
2026-07-09	1.490	1.500	1.450	1.470	1.464	13,309,300
2026-07-08	1.490	1.500	1.470	1.490	1.484	14,194,000
2026-07-07	1.430	1.500	1.430	1.490	1.484	14,341,900
2026-07-06	1.430	1.450	1.390	1.430	1.424	15,102,800
2026-07-03	1.430	1.440	1.410	1.430	1.424	8,699,900
2026-07-02	1.370	1.450	1.360	1.430	1.424	18,236,600
2026-07-01	1.320	1.380	1.320	1.360	1.355	13,735,100
2026-06-30	1.310	1.330	1.300	1.320	1.315	2,237,800
2026-06-29	1.310	1.320	1.280	1.300	1.295	4,249,200
2026-06-26	1.340	1.340	1.310	1.310	1.305	2,409,800
2026-06-25	1.330	1.350	1.330	1.340	1.335	2,475,100
2026-06-24	1.310	1.340	1.310	1.340	1.335	3,424,000
2026-06-23	1.310	1.350	1.310	1.310	1.305	5,327,800
2026-06-22	1.310	1.330	1.300	1.310	1.305	1,046,300
2026-06-19	1.330	1.350	1.290	1.320	1.315	4,768,400
2026-06-18	1.270	1.340	1.270	1.330	1.325	6,588,700
2026-06-17	1.270	1.270	1.270	1.270	1.265	0
2026-06-16	1.260	1.280	1.250	1.270	1.265	1,344,100
2026-06-15	1.240	1.270	1.240	1.260	1.255	1,155,300
2026-06-12	1.250	1.260	1.240	1.240	1.235	1,545,700
2026-06-11	1.240	1.250	1.230	1.250	1.245	856,900
2026-06-10	1.240	1.250	1.230	1.240	1.235	889,900
2026-06-09	1.210	1.240	1.200	1.240	1.235	1,542,600
2026-06-08	1.210	1.220	1.200	1.210	1.205	2,165,300
2026-06-05	1.220	1.230	1.210	1.210	1.205	4,136,400
2026-06-04	1.230	1.240	1.200	1.220	1.215	5,173,400
2026-06-03	1.230	1.240	1.230	1.230	1.225	2,906,600
2026-06-02	1.230	1.230	1.230	1.230	1.225	0
2026-06-01	1.230	1.230	1.230	1.230	1.225	0
2026-05-29	1.240	1.250	1.230	1.230	1.225	2,351,000
2026-05-28	1.230	1.250	1.230	1.240	1.235	1,306,100
2026-05-27	1.230	1.230	1.230	1.230	1.225	0
2026-05-26	1.270	1.270	1.230	1.230	1.225	8,272,400
2026-05-25	1.280	1.280	1.240	1.260	1.255	7,212,300
2026-05-22	1.270	1.280	1.250	1.280	1.275	1,265,500
2026-05-21	1.240	1.270	1.230	1.270	1.265	4,662,400
2026-05-20	1.240	1.260	1.230	1.240	1.235	6,082,300
2026-05-19	1.240	1.260	1.240	1.250	1.245	4,267,200
2026-05-18	1.250	1.250	1.240	1.240	1.235	1,986,300
2026-05-15	1.250	1.260	1.240	1.250	1.245	8,603,400
2026-05-14	1.230	1.250	1.230	1.240	1.235	3,125,800
2026-05-13	1.250	1.250	1.220	1.230	1.225	6,660,500
2026-05-12	1.250	1.260	1.240	1.240	1.230	18,035,600
2026-05-11	1.280	1.280	1.240	1.240	1.230	7,617,200
2026-05-08	1.270	1.290	1.260	1.280	1.269	3,399,100
2026-05-07	1.270	1.280	1.260	1.260	1.249	8,626,100
2026-05-06	1.270	1.280	1.260	1.270	1.259	4,863,700
2026-05-05	1.280	1.280	1.260	1.260	1.249	7,719,200

← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0060 MYR
2026-05-13	0.0055 MYR
2026-02-11	0.0050 MYR
2025-11-11	0.0050 MYR
2025-08-11	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.