Eco-Shop Marketing Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.350 | 1.360 | 1.310 | 1.330 | 1.300 | 24,149,900 |
| 2025-08-07 | 1.350 | 1.360 | 1.330 | 1.340 | 1.310 | 8,964,200 |
| 2025-08-06 | 1.340 | 1.360 | 1.320 | 1.350 | 1.320 | 15,217,600 |
| 2025-08-05 | 1.370 | 1.390 | 1.330 | 1.340 | 1.310 | 16,157,600 |
| 2025-08-04 | 1.340 | 1.370 | 1.330 | 1.370 | 1.339 | 13,739,800 |
| 2025-08-01 | 1.340 | 1.350 | 1.330 | 1.350 | 1.320 | 6,150,000 |
| 2025-07-31 | 1.310 | 1.360 | 1.300 | 1.340 | 1.310 | 28,006,900 |
| 2025-07-30 | 1.280 | 1.320 | 1.280 | 1.300 | 1.271 | 10,202,700 |
| 2025-07-29 | 1.340 | 1.340 | 1.260 | 1.290 | 1.261 | 37,172,900 |
| 2025-07-28 | 1.320 | 1.370 | 1.310 | 1.350 | 1.320 | 20,153,400 |
| 2025-07-25 | 1.320 | 1.340 | 1.310 | 1.310 | 1.281 | 10,442,100 |
| 2025-07-24 | 1.350 | 1.370 | 1.320 | 1.320 | 1.290 | 22,845,900 |
| 2025-07-23 | 1.300 | 1.350 | 1.300 | 1.350 | 1.320 | 32,008,800 |
| 2025-07-22 | 1.270 | 1.320 | 1.270 | 1.310 | 1.281 | 22,548,200 |
| 2025-07-21 | 1.280 | 1.290 | 1.270 | 1.270 | 1.241 | 7,508,100 |
| 2025-07-18 | 1.290 | 1.290 | 1.270 | 1.290 | 1.261 | 9,869,800 |
| 2025-07-17 | 1.270 | 1.290 | 1.270 | 1.290 | 1.261 | 8,695,500 |
| 2025-07-16 | 1.280 | 1.280 | 1.250 | 1.270 | 1.241 | 27,080,600 |
| 2025-07-15 | 1.280 | 1.290 | 1.270 | 1.280 | 1.251 | 9,391,300 |
| 2025-07-14 | 1.270 | 1.280 | 1.260 | 1.280 | 1.251 | 7,527,200 |
| 2025-07-11 | 1.280 | 1.290 | 1.260 | 1.270 | 1.241 | 17,712,000 |
| 2025-07-10 | 1.280 | 1.310 | 1.260 | 1.270 | 1.241 | 48,813,900 |
| 2025-07-09 | 1.270 | 1.280 | 1.260 | 1.270 | 1.241 | 15,570,600 |
| 2025-07-08 | 1.260 | 1.270 | 1.250 | 1.270 | 1.241 | 2,458,700 |
| 2025-07-07 | 1.250 | 1.270 | 1.250 | 1.270 | 1.241 | 5,827,200 |
| 2025-07-04 | 1.260 | 1.270 | 1.250 | 1.270 | 1.241 | 11,294,900 |
| 2025-07-03 | 1.260 | 1.270 | 1.250 | 1.260 | 1.232 | 7,191,700 |
| 2025-07-02 | 1.250 | 1.260 | 1.240 | 1.250 | 1.222 | 8,982,200 |
| 2025-07-01 | 1.240 | 1.270 | 1.240 | 1.260 | 1.232 | 4,818,700 |
| 2025-06-30 | 1.250 | 1.260 | 1.230 | 1.240 | 1.212 | 9,703,300 |
| 2025-06-26 | 1.230 | 1.260 | 1.220 | 1.250 | 1.222 | 20,090,000 |
| 2025-06-25 | 1.230 | 1.250 | 1.220 | 1.230 | 1.202 | 16,754,800 |
| 2025-06-24 | 1.240 | 1.250 | 1.220 | 1.220 | 1.193 | 12,161,200 |
| 2025-06-23 | 1.220 | 1.250 | 1.210 | 1.230 | 1.202 | 17,818,800 |
| 2025-06-20 | 1.240 | 1.250 | 1.220 | 1.230 | 1.202 | 25,744,400 |
| 2025-06-19 | 1.220 | 1.280 | 1.210 | 1.250 | 1.222 | 13,167,200 |
| 2025-06-18 | 1.230 | 1.240 | 1.210 | 1.220 | 1.193 | 9,902,800 |
| 2025-06-17 | 1.260 | 1.260 | 1.230 | 1.240 | 1.212 | 9,181,100 |
| 2025-06-16 | 1.250 | 1.250 | 1.220 | 1.250 | 1.222 | 5,940,600 |
| 2025-06-13 | 1.250 | 1.260 | 1.220 | 1.250 | 1.222 | 8,940,300 |
| 2025-06-12 | 1.260 | 1.270 | 1.250 | 1.260 | 1.232 | 14,853,400 |
| 2025-06-11 | 1.270 | 1.270 | 1.250 | 1.260 | 1.232 | 13,379,000 |
| 2025-06-10 | 1.270 | 1.280 | 1.240 | 1.270 | 1.241 | 6,130,100 |
| 2025-06-09 | 1.280 | 1.290 | 1.260 | 1.270 | 1.241 | 8,804,800 |
| 2025-06-06 | 1.240 | 1.280 | 1.240 | 1.280 | 1.251 | 8,458,100 |
| 2025-06-05 | 1.230 | 1.260 | 1.220 | 1.260 | 1.232 | 9,969,500 |
| 2025-06-04 | 1.240 | 1.240 | 1.200 | 1.230 | 1.202 | 12,293,000 |
| 2025-06-03 | 1.250 | 1.290 | 1.220 | 1.230 | 1.202 | 23,947,500 |
| 2025-05-30 | 1.190 | 1.280 | 1.190 | 1.260 | 1.232 | 63,146,200 |
| 2025-05-29 | 1.160 | 1.200 | 1.150 | 1.190 | 1.163 | 16,184,700 |
| 2025-05-28 | 1.150 | 1.180 | 1.140 | 1.160 | 1.134 | 15,766,700 |
| 2025-05-27 | 1.150 | 1.160 | 1.130 | 1.150 | 1.124 | 20,010,100 |
| 2025-05-26 | 1.190 | 1.190 | 1.150 | 1.160 | 1.134 | 43,304,500 |
| 2025-05-23 | 1.200 | 1.210 | 1.200 | 1.200 | 1.173 | 59,081,300 |
← NewerPage 6 of 6 · 354 trading days
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.