Eco-Shop Marketing Berhad historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 3,476,000 |
| 2026-10-16 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 10,502,900 |
| 2026-10-15 | 1.430 | 1.440 | 1.420 | 1.440 | 1.440 | 4,116,100 |
| 2026-10-14 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 2,342,400 |
| 2026-10-13 | 1.450 | 1.450 | 1.420 | 1.440 | 1.440 | 2,479,500 |
| 2026-10-12 | 1.440 | 1.450 | 1.430 | 1.450 | 1.450 | 940,500 |
| 2026-10-09 | 1.430 | 1.470 | 1.420 | 1.430 | 1.430 | 4,488,500 |
| 2026-10-08 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 1,888,400 |
| 2026-10-07 | 1.480 | 1.480 | 1.430 | 1.440 | 1.440 | 2,413,600 |
| 2026-10-06 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 4,792,500 |
| 2026-10-05 | 1.450 | 1.470 | 1.430 | 1.470 | 1.470 | 2,930,700 |
| 2026-10-02 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 5,432,500 |
| 2026-10-01 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 5,959,900 |
| 2026-09-30 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 3,448,000 |
| 2026-09-29 | 1.470 | 1.480 | 1.460 | 1.470 | 1.470 | 1,566,400 |
| 2026-09-28 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 2,797,100 |
| 2026-09-25 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 1,261,400 |
| 2026-09-24 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 5,479,100 |
| 2026-09-23 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 895,600 |
| 2026-09-22 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 10,333,300 |
| 2026-09-21 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 7,477,900 |
| 2026-09-18 | 1.460 | 1.480 | 1.440 | 1.480 | 1.480 | 7,894,600 |
| 2026-09-17 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 7,139,200 |
| 2026-09-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-09-15 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 5,705,000 |
| 2026-09-14 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 2,366,700 |
| 2026-09-11 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 3,989,400 |
| 2026-09-10 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 8,732,700 |
| 2026-09-09 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 7,116,100 |
| 2026-09-08 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 7,041,100 |
| 2026-09-07 | 1.500 | 1.510 | 1.490 | 1.510 | 1.510 | 3,662,200 |
| 2026-09-04 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 2,582,200 |
| 2026-09-03 | 1.460 | 1.510 | 1.450 | 1.510 | 1.510 | 8,254,200 |
| 2026-09-02 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 899,000 |
| 2026-09-01 | 1.450 | 1.470 | 1.410 | 1.450 | 1.450 | 13,514,800 |
| 2026-08-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-08-28 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 14,959,000 |
| 2026-08-27 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 56,976,900 |
| 2026-08-26 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 40,085,700 |
| 2026-08-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-08-24 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 9,821,100 |
| 2026-08-21 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 17,096,100 |
| 2026-08-20 | 1.430 | 1.440 | 1.400 | 1.420 | 1.420 | 6,760,600 |
| 2026-08-19 | 1.430 | 1.460 | 1.420 | 1.430 | 1.430 | 10,324,300 |
| 2026-08-18 | 1.500 | 1.500 | 1.420 | 1.430 | 1.430 | 18,188,800 |
| 2026-08-17 | 1.490 | 1.510 | 1.470 | 1.500 | 1.500 | 3,011,100 |
| 2026-08-14 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 2,261,900 |
| 2026-08-13 | 1.500 | 1.520 | 1.480 | 1.500 | 1.500 | 2,078,800 |
| 2026-08-12 | 1.500 | 1.520 | 1.500 | 1.510 | 1.504 | 8,090,900 |
| 2026-08-11 | 1.490 | 1.510 | 1.480 | 1.510 | 1.504 | 3,616,700 |
| 2026-08-10 | 1.490 | 1.500 | 1.470 | 1.490 | 1.484 | 5,299,200 |
| 2026-08-07 | 1.480 | 1.500 | 1.470 | 1.490 | 1.484 | 15,729,200 |
| 2026-08-06 | 1.490 | 1.500 | 1.460 | 1.480 | 1.474 | 11,371,200 |
| 2026-08-05 | 1.470 | 1.490 | 1.460 | 1.490 | 1.484 | 3,423,800 |
| 2026-08-04 | 1.500 | 1.500 | 1.450 | 1.470 | 1.464 | 13,717,200 |
| 2026-08-03 | 1.470 | 1.500 | 1.410 | 1.500 | 1.494 | 9,882,100 |
| 2026-07-31 | 1.480 | 1.480 | 1.450 | 1.470 | 1.464 | 8,487,900 |
| 2026-07-30 | 1.450 | 1.480 | 1.440 | 1.480 | 1.474 | 8,621,300 |
| 2026-07-29 | 1.470 | 1.490 | 1.450 | 1.450 | 1.444 | 8,398,500 |
| 2026-07-28 | 1.470 | 1.480 | 1.460 | 1.470 | 1.464 | 8,011,700 |
Page 1 of 5 · 254 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.