Ecomate Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.860	0.865	0.860	0.865	0.433	1,790,000
2024-08-21	0.860	0.865	0.850	0.860	0.430	1,684,800
2024-08-20	0.860	0.865	0.860	0.865	0.433	2,512,000
2024-08-19	0.865	0.865	0.860	0.865	0.433	1,580,000
2024-08-16	0.860	0.870	0.860	0.865	0.433	1,490,400
2024-08-15	0.865	0.870	0.865	0.865	0.433	2,435,200
2024-08-14	0.865	0.875	0.855	0.870	0.435	1,817,000
2024-08-13	0.865	0.870	0.855	0.860	0.430	1,092,200
2024-08-12	0.860	0.865	0.860	0.860	0.430	2,460,000
2024-08-09	0.865	0.865	0.855	0.860	0.430	2,643,200
2024-08-08	0.860	0.865	0.860	0.865	0.433	1,011,400
2024-08-07	0.855	0.860	0.855	0.860	0.430	2,460,000
2024-08-06	0.845	0.865	0.845	0.860	0.430	4,198,400
2024-08-05	0.855	0.860	0.845	0.855	0.428	1,876,000
2024-08-02	0.870	0.870	0.860	0.860	0.430	2,400,000
2024-08-01	0.865	0.865	0.865	0.865	0.433	4,909,600
2024-07-31	0.865	0.865	0.865	0.865	0.433	1,072,000
2024-07-30	0.865	0.870	0.860	0.865	0.433	861,800
2024-07-29	0.865	0.865	0.865	0.865	0.433	4,910,600
2024-07-26	0.870	0.870	0.865	0.870	0.435	2,640,000
2024-07-25	0.860	0.865	0.860	0.865	0.433	838,200
2024-07-24	0.865	0.870	0.860	0.865	0.433	5,484,200
2024-07-23	0.865	0.875	0.865	0.865	0.433	3,942,800
2024-07-22	0.870	0.870	0.865	0.865	0.433	1,599,000
2024-07-19	0.870	0.870	0.860	0.870	0.435	5,230,000
2024-07-18	0.865	0.870	0.860	0.870	0.435	3,754,600
2024-07-16	0.865	0.865	0.855	0.860	0.430	3,427,000
2024-07-15	0.865	0.865	0.855	0.855	0.428	2,427,600
2024-07-12	0.865	0.870	0.860	0.870	0.435	2,118,000
2024-07-11	0.870	0.875	0.855	0.860	0.430	4,066,000
2024-07-10	0.865	0.865	0.860	0.865	0.433	1,311,000
2024-07-09	0.865	0.865	0.860	0.865	0.433	2,278,800
2024-07-05	0.855	0.870	0.855	0.870	0.435	5,256,600
2024-07-04	0.870	0.870	0.850	0.855	0.428	1,647,600
2024-07-03	0.895	0.900	0.870	0.870	0.435	2,228,200
2024-07-02	0.860	0.900	0.855	0.895	0.448	5,671,600
2024-07-01	0.870	0.870	0.860	0.870	0.435	660,000
2024-06-28	0.875	0.875	0.855	0.865	0.433	3,018,000
2024-06-27	0.860	0.865	0.860	0.865	0.433	3,012,800
2024-06-26	0.855	0.875	0.855	0.865	0.433	614,200
2024-06-25	0.885	0.895	0.855	0.855	0.428	4,191,000
2024-06-24	0.895	0.895	0.855	0.870	0.435	4,058,000
2024-06-21	0.870	0.895	0.855	0.895	0.448	4,196,000
2024-06-20	0.870	0.875	0.865	0.870	0.435	3,118,200
2024-06-19	0.870	0.870	0.855	0.865	0.433	3,106,600
2024-06-18	0.870	0.870	0.860	0.865	0.433	2,104,200
2024-06-14	0.885	0.890	0.860	0.870	0.435	2,979,600
2024-06-13	0.895	0.895	0.875	0.890	0.445	1,720,600
2024-06-12	0.885	0.895	0.880	0.895	0.448	1,998,000
2024-06-11	0.880	0.895	0.880	0.885	0.443	2,401,200
2024-06-10	0.880	0.905	0.880	0.880	0.440	1,831,600
2024-06-07	0.895	0.895	0.880	0.880	0.440	1,784,200
2024-06-06	0.895	0.895	0.890	0.895	0.448	2,396,000
2024-06-05	0.895	0.895	0.890	0.895	0.448	1,826,800
2024-06-04	0.890	0.900	0.885	0.895	0.448	1,800,400
2024-05-31	0.885	0.895	0.880	0.890	0.445	2,798,200
2024-05-30	0.885	0.885	0.875	0.885	0.443	1,848,400
2024-05-29	0.880	0.885	0.875	0.885	0.443	2,152,000
2024-05-28	0.880	0.880	0.875	0.880	0.440	3,149,600
2024-05-27	0.870	0.885	0.870	0.885	0.443	2,636,400

← NewerPage 10 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.0050 MYR
2022-05-12	0.0050 MYR
2022-02-07	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.