Eco-Shop Marketing Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.450	1.460	1.430	1.430	1.408	4,661,900
2025-11-06	1.470	1.480	1.440	1.450	1.428	9,541,800
2025-11-05	1.450	1.470	1.440	1.460	1.438	5,595,500
2025-11-04	1.460	1.480	1.450	1.450	1.428	6,614,400
2025-11-03	1.430	1.490	1.430	1.450	1.428	20,544,100
2025-10-31	1.390	1.440	1.390	1.420	1.399	16,220,800
2025-10-30	1.380	1.420	1.370	1.390	1.369	14,128,600
2025-10-29	1.430	1.440	1.370	1.380	1.359	29,690,500
2025-10-28	1.450	1.460	1.410	1.430	1.408	14,893,200
2025-10-27	1.560	1.570	1.430	1.440	1.418	46,677,400
2025-10-24	1.590	1.610	1.550	1.550	1.527	10,839,800
2025-10-23	1.600	1.620	1.580	1.590	1.566	9,274,600
2025-10-22	1.660	1.670	1.600	1.610	1.586	12,062,500
2025-10-21	1.630	1.660	1.610	1.660	1.635	12,679,800
2025-10-17	1.650	1.670	1.610	1.620	1.596	8,458,000
2025-10-16	1.640	1.670	1.630	1.660	1.635	10,879,700
2025-10-15	1.590	1.660	1.590	1.630	1.605	34,198,300
2025-10-14	1.560	1.610	1.540	1.590	1.566	22,881,400
2025-10-13	1.490	1.580	1.480	1.560	1.536	15,330,500
2025-10-10	1.530	1.540	1.500	1.510	1.487	3,658,400
2025-10-09	1.510	1.540	1.500	1.530	1.507	7,420,100
2025-10-08	1.490	1.520	1.490	1.520	1.497	4,873,600
2025-10-07	1.530	1.530	1.490	1.500	1.477	9,438,300
2025-10-06	1.530	1.540	1.500	1.530	1.507	6,643,100
2025-10-03	1.540	1.540	1.510	1.530	1.507	3,423,200
2025-10-02	1.490	1.540	1.490	1.540	1.517	7,232,900
2025-10-01	1.470	1.510	1.470	1.490	1.468	4,312,700
2025-09-30	1.490	1.510	1.470	1.470	1.448	2,860,000
2025-09-29	1.510	1.550	1.480	1.490	1.468	15,102,000
2025-09-26	1.480	1.530	1.470	1.500	1.477	11,803,400
2025-09-25	1.450	1.490	1.440	1.490	1.468	11,475,700
2025-09-24	1.390	1.460	1.380	1.460	1.438	28,134,000
2025-09-23	1.370	1.400	1.370	1.390	1.369	14,558,100
2025-09-22	1.370	1.380	1.360	1.370	1.349	5,593,700
2025-09-19	1.360	1.370	1.350	1.360	1.340	2,508,300
2025-09-18	1.370	1.370	1.350	1.360	1.340	5,014,300
2025-09-17	1.350	1.380	1.340	1.360	1.340	10,268,700
2025-09-12	1.340	1.350	1.330	1.350	1.330	8,278,900
2025-09-11	1.340	1.350	1.320	1.330	1.310	9,117,200
2025-09-10	1.350	1.350	1.330	1.340	1.320	7,759,900
2025-09-09	1.350	1.360	1.340	1.350	1.330	6,400,400
2025-09-08	1.340	1.350	1.330	1.350	1.330	1,882,100
2025-09-04	1.370	1.370	1.320	1.330	1.310	18,701,300
2025-09-03	1.340	1.370	1.340	1.370	1.349	6,570,100
2025-09-02	1.340	1.350	1.320	1.340	1.320	6,376,700
2025-08-29	1.350	1.350	1.320	1.330	1.310	10,095,500
2025-08-28	1.330	1.350	1.320	1.340	1.320	6,553,300
2025-08-27	1.330	1.350	1.320	1.330	1.310	9,937,000
2025-08-26	1.330	1.340	1.320	1.330	1.310	11,473,700
2025-08-25	1.340	1.350	1.320	1.330	1.310	4,419,400
2025-08-22	1.330	1.350	1.330	1.330	1.310	5,700,200
2025-08-21	1.370	1.370	1.330	1.330	1.310	11,629,700
2025-08-20	1.360	1.390	1.350	1.370	1.349	13,832,600
2025-08-19	1.360	1.370	1.350	1.350	1.330	6,701,000
2025-08-18	1.330	1.370	1.330	1.360	1.340	11,665,100
2025-08-15	1.320	1.350	1.320	1.330	1.310	11,700,200
2025-08-14	1.370	1.370	1.310	1.320	1.300	21,164,200
2025-08-13	1.370	1.380	1.350	1.360	1.340	10,316,300
2025-08-12	1.340	1.390	1.330	1.370	1.349	17,310,700
2025-08-11	1.330	1.340	1.320	1.340	1.320	6,566,800

← NewerPage 5 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.