Eco-Shop Marketing Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.290	1.300	1.270	1.280	1.269	5,290,400
2026-05-01	1.280	1.280	1.280	1.280	1.269	0
2026-04-30	1.320	1.320	1.280	1.280	1.269	6,445,500
2026-04-29	1.320	1.340	1.300	1.320	1.309	15,841,800
2026-04-28	1.290	1.310	1.280	1.280	1.269	10,046,800
2026-04-27	1.300	1.320	1.290	1.290	1.279	6,773,000
2026-04-24	1.290	1.310	1.280	1.290	1.279	8,880,200
2026-04-23	1.270	1.310	1.270	1.300	1.289	7,462,800
2026-04-22	1.290	1.300	1.260	1.270	1.259	7,960,200
2026-04-21	1.270	1.290	1.260	1.280	1.269	6,376,800
2026-04-20	1.300	1.300	1.270	1.270	1.259	3,919,000
2026-04-17	1.310	1.310	1.280	1.300	1.289	7,013,300
2026-04-16	1.280	1.310	1.270	1.300	1.289	8,537,800
2026-04-15	1.280	1.290	1.260	1.270	1.259	3,671,500
2026-04-14	1.260	1.290	1.250	1.280	1.269	7,304,400
2026-04-13	1.250	1.260	1.240	1.250	1.240	7,722,000
2026-04-10	1.260	1.280	1.250	1.260	1.249	10,093,900
2026-04-09	1.290	1.300	1.250	1.250	1.240	14,709,900
2026-04-08	1.290	1.300	1.280	1.300	1.289	5,830,500
2026-04-07	1.260	1.290	1.260	1.260	1.249	8,396,700
2026-04-06	1.320	1.320	1.260	1.260	1.249	17,488,400
2026-04-03	1.340	1.360	1.290	1.300	1.289	17,076,400
2026-04-02	1.360	1.380	1.330	1.340	1.329	5,172,300
2026-04-01	1.310	1.370	1.300	1.360	1.349	7,380,800
2026-03-31	1.250	1.300	1.250	1.290	1.279	6,787,400
2026-03-30	1.340	1.340	1.240	1.250	1.240	13,403,000
2026-03-27	1.370	1.390	1.360	1.360	1.349	1,677,000
2026-03-26	1.370	1.400	1.360	1.370	1.359	8,527,600
2026-03-25	1.330	1.390	1.320	1.370	1.359	10,172,900
2026-03-24	1.320	1.340	1.290	1.320	1.309	23,248,200
2026-03-20	1.310	1.310	1.310	1.310	1.299	0
2026-03-19	1.410	1.410	1.280	1.310	1.299	35,338,500
2026-03-18	1.400	1.440	1.390	1.420	1.408	4,171,900
2026-03-17	1.410	1.430	1.390	1.400	1.388	2,216,700
2026-03-16	1.440	1.440	1.380	1.390	1.378	4,500,000
2026-03-13	1.470	1.480	1.420	1.430	1.418	3,322,600
2026-03-12	1.450	1.500	1.440	1.470	1.458	4,116,500
2026-03-11	1.450	1.480	1.430	1.450	1.438	3,899,900
2026-03-10	1.430	1.460	1.420	1.440	1.428	6,098,800
2026-03-09	1.450	1.450	1.390	1.400	1.388	13,189,900
2026-03-06	1.560	1.570	1.450	1.460	1.448	13,795,600
2026-03-05	1.580	1.590	1.550	1.560	1.547	4,405,600
2026-03-04	1.580	1.610	1.560	1.560	1.547	3,636,900
2026-03-03	1.580	1.610	1.570	1.580	1.567	4,773,900
2026-03-02	1.570	1.610	1.550	1.590	1.577	7,855,500
2026-02-27	1.620	1.620	1.550	1.610	1.597	11,065,000
2026-02-26	1.620	1.630	1.580	1.630	1.616	3,693,500
2026-02-25	1.570	1.620	1.570	1.620	1.606	13,784,600
2026-02-24	1.580	1.600	1.560	1.570	1.557	5,139,300
2026-02-23	1.530	1.600	1.520	1.580	1.567	8,880,700
2026-02-20	1.540	1.570	1.530	1.530	1.517	3,780,700
2026-02-19	1.540	1.570	1.530	1.540	1.527	5,449,600
2026-02-16	1.610	1.610	1.530	1.540	1.527	4,070,200
2026-02-13	1.560	1.620	1.540	1.610	1.597	12,458,300
2026-02-12	1.530	1.560	1.520	1.560	1.547	4,394,800
2026-02-11	1.520	1.540	1.510	1.530	1.517	2,640,200
2026-02-10	1.550	1.560	1.500	1.520	1.502	8,394,000
2026-02-09	1.570	1.570	1.530	1.550	1.532	2,359,500
2026-02-06	1.520	1.560	1.500	1.560	1.542	5,409,200
2026-02-05	1.550	1.560	1.500	1.530	1.512	8,165,500

← NewerPage 3 of 6 · 354 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.