Eco-Shop Marketing Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.500	1.560	1.500	1.550	1.532	5,255,700
2026-02-03	1.510	1.530	1.490	1.500	1.483	2,448,700
2026-01-30	1.540	1.550	1.510	1.510	1.492	3,240,200
2026-01-29	1.550	1.560	1.510	1.530	1.512	7,545,600
2026-01-28	1.590	1.600	1.540	1.550	1.532	12,359,900
2026-01-27	1.640	1.640	1.580	1.590	1.572	24,749,900
2026-01-26	1.570	1.650	1.560	1.630	1.611	23,647,900
2026-01-23	1.580	1.600	1.560	1.570	1.552	4,182,900
2026-01-22	1.570	1.580	1.550	1.580	1.562	3,406,500
2026-01-21	1.560	1.590	1.550	1.560	1.542	2,600,000
2026-01-20	1.580	1.600	1.560	1.570	1.552	4,212,500
2026-01-19	1.590	1.590	1.590	1.590	1.572	0
2026-01-16	1.570	1.600	1.560	1.590	1.572	9,322,600
2026-01-15	1.580	1.580	1.550	1.570	1.552	3,042,700
2026-01-14	1.600	1.600	1.560	1.580	1.562	4,802,600
2026-01-13	1.580	1.610	1.560	1.600	1.581	8,627,100
2026-01-12	1.560	1.600	1.550	1.590	1.572	6,921,400
2026-01-09	1.470	1.580	1.470	1.560	1.542	22,952,900
2026-01-08	1.430	1.480	1.430	1.470	1.453	6,728,100
2026-01-07	1.440	1.450	1.410	1.430	1.413	9,344,400
2026-01-06	1.470	1.490	1.430	1.450	1.433	4,643,000
2026-01-05	1.460	1.480	1.450	1.470	1.453	1,607,100
2026-01-02	1.460	1.470	1.430	1.460	1.443	2,511,600
2025-12-31	1.470	1.480	1.430	1.460	1.443	3,402,500
2025-12-30	1.460	1.490	1.450	1.460	1.443	3,405,100
2025-12-29	1.470	1.490	1.460	1.460	1.443	2,342,100
2025-12-26	1.480	1.490	1.460	1.470	1.453	2,427,200
2025-12-24	1.460	1.490	1.450	1.480	1.463	3,198,700
2025-12-23	1.500	1.500	1.450	1.460	1.443	4,779,800
2025-12-22	1.450	1.510	1.450	1.500	1.483	4,416,500
2025-12-19	1.440	1.480	1.440	1.450	1.433	7,607,300
2025-12-18	1.380	1.440	1.370	1.440	1.423	5,936,600
2025-12-17	1.340	1.380	1.340	1.370	1.354	4,569,500
2025-12-16	1.350	1.360	1.340	1.340	1.324	3,155,300
2025-12-15	1.350	1.360	1.340	1.350	1.334	1,103,100
2025-12-12	1.350	1.370	1.340	1.350	1.334	2,548,400
2025-12-11	1.340	1.370	1.330	1.340	1.324	5,314,600
2025-12-10	1.320	1.360	1.310	1.330	1.315	4,662,000
2025-12-09	1.320	1.330	1.310	1.320	1.305	1,320,800
2025-12-08	1.300	1.330	1.290	1.320	1.305	3,290,800
2025-12-05	1.350	1.360	1.300	1.300	1.285	11,559,500
2025-12-04	1.360	1.370	1.340	1.350	1.334	9,264,600
2025-12-03	1.350	1.370	1.340	1.360	1.344	2,884,800
2025-12-02	1.340	1.360	1.330	1.350	1.334	1,713,700
2025-12-01	1.340	1.350	1.320	1.340	1.324	1,374,700
2025-11-28	1.350	1.360	1.320	1.340	1.324	3,758,000
2025-11-27	1.350	1.360	1.340	1.350	1.334	4,311,600
2025-11-26	1.330	1.360	1.290	1.340	1.324	5,612,800
2025-11-25	1.390	1.400	1.330	1.330	1.315	9,686,700
2025-11-24	1.390	1.440	1.390	1.390	1.374	20,817,500
2025-11-21	1.380	1.420	1.370	1.390	1.374	4,961,100
2025-11-20	1.360	1.400	1.350	1.390	1.374	10,062,900
2025-11-19	1.390	1.410	1.340	1.350	1.334	15,111,700
2025-11-18	1.390	1.410	1.380	1.390	1.374	4,608,400
2025-11-17	1.400	1.410	1.370	1.390	1.374	3,880,900
2025-11-14	1.420	1.440	1.380	1.390	1.374	7,459,300
2025-11-13	1.440	1.450	1.420	1.420	1.404	5,953,800
2025-11-12	1.460	1.470	1.430	1.440	1.423	5,016,900
2025-11-11	1.440	1.460	1.440	1.460	1.443	4,726,800
2025-11-10	1.430	1.450	1.430	1.430	1.408	4,540,500

← NewerPage 4 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.