Ecomate Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-17 | 1.580 | 1.630 | 1.550 | 1.630 | 0.815 | 2,167,600 |
| 2025-11-14 | 1.570 | 1.580 | 1.520 | 1.580 | 0.790 | 1,924,000 |
| 2025-11-13 | 1.570 | 1.570 | 1.550 | 1.570 | 0.785 | 56,200 |
| 2025-11-12 | 1.560 | 1.570 | 1.510 | 1.570 | 0.785 | 1,420,400 |
| 2025-11-11 | 1.550 | 1.560 | 1.510 | 1.560 | 0.780 | 1,591,200 |
| 2025-11-10 | 1.550 | 1.550 | 1.520 | 1.550 | 0.775 | 434,800 |
| 2025-11-07 | 1.540 | 1.550 | 1.520 | 1.550 | 0.775 | 1,058,600 |
| 2025-11-06 | 1.530 | 1.540 | 1.510 | 1.540 | 0.770 | 592,400 |
| 2025-11-05 | 1.530 | 1.530 | 1.520 | 1.530 | 0.765 | 22,400 |
| 2025-11-04 | 1.520 | 1.530 | 1.490 | 1.530 | 0.765 | 586,200 |
| 2025-11-03 | 1.520 | 1.520 | 1.470 | 1.520 | 0.760 | 132,800 |
| 2025-10-31 | 1.520 | 1.520 | 1.470 | 1.520 | 0.760 | 51,000 |
| 2025-10-30 | 1.410 | 1.520 | 1.410 | 1.520 | 0.760 | 3,423,000 |
| 2025-10-29 | 1.520 | 1.520 | 1.410 | 1.410 | 0.705 | 3,060,200 |
| 2025-10-28 | 1.480 | 1.520 | 1.410 | 1.520 | 0.760 | 5,763,600 |
| 2025-10-27 | 1.420 | 1.480 | 1.410 | 1.480 | 0.740 | 1,113,600 |
| 2025-10-24 | 1.410 | 1.420 | 1.410 | 1.410 | 0.705 | 98,600 |
| 2025-10-23 | 1.420 | 1.430 | 1.410 | 1.420 | 0.710 | 346,200 |
← NewerPage 5 of 5 · 258 trading days
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.