Ecomate Holdings Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.865	0.870	0.865	0.870	0.870	2,028,100
2026-10-21	0.865	0.865	0.865	0.865	0.865	2,378,500
2026-10-20	0.865	0.865	0.865	0.865	0.865	3,063,000
2026-10-19	0.860	0.870	0.860	0.870	0.870	2,016,600
2026-10-16	0.865	0.865	0.860	0.860	0.860	3,278,200
2026-10-15	0.865	0.870	0.860	0.860	0.860	2,832,200
2026-10-14	0.865	0.865	0.865	0.865	0.865	2,172,700
2026-10-13	0.865	0.865	0.865	0.865	0.865	3,095,700
2026-10-12	0.870	0.870	0.865	0.865	0.865	4,225,500
2026-10-09	0.865	0.870	0.865	0.870	0.870	2,625,900
2026-10-08	0.865	0.870	0.860	0.865	0.865	3,064,700
2026-10-07	0.865	0.870	0.865	0.870	0.870	4,427,800
2026-10-06	0.860	0.870	0.860	0.870	0.870	4,138,300
2026-10-05	0.865	0.870	0.865	0.870	0.870	1,420,300
2026-10-02	0.865	0.870	0.860	0.870	0.870	3,710,500
2026-10-01	0.865	0.870	0.865	0.870	0.870	3,206,500
2026-09-30	0.865	0.870	0.860	0.860	0.860	2,856,000
2026-09-29	0.865	0.870	0.865	0.870	0.870	1,734,300
2026-09-28	0.865	0.865	0.860	0.865	0.865	4,977,500
2026-09-25	0.865	0.870	0.860	0.865	0.865	1,570,600
2026-09-24	0.865	0.865	0.865	0.865	0.865	1,536,900
2026-09-23	0.865	0.870	0.865	0.870	0.870	4,579,100
2026-09-22	0.865	0.885	0.860	0.870	0.870	3,795,300

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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