Advertisement
Advertisement
U.S. Markets open in 4 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

ECOMATE (0239.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.5250-0.0050 (-0.94%)
As of 04:37PM MYT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.53000.53000.52000.52500.5250256,400
Jun 30, 20220.52000.53000.52000.53000.5300586,500
Jun 29, 20220.52500.53000.52500.52500.5250178,100
Jun 28, 20220.52500.53000.52500.53000.5300384,400
Jun 27, 20220.53500.53500.52500.53000.5300447,100
Jun 24, 20220.52000.53500.52000.53500.53501,596,000
Jun 23, 20220.51500.52500.51500.52500.52501,545,300
Jun 22, 20220.52000.52000.52000.52000.5200386,600
Jun 21, 20220.52000.52500.52000.52500.5250845,100
Jun 20, 20220.51500.52000.51000.52000.52001,398,800
Jun 17, 20220.51000.51500.51000.51500.51501,402,400
Jun 16, 20220.50500.51000.50000.51000.51001,822,500
Jun 15, 20220.49500.50500.49500.50500.50501,082,800
Jun 14, 20220.49500.50000.49500.49500.4950548,000
Jun 13, 20220.50500.50500.49500.49500.49506,069,400
Jun 10, 20220.50500.51000.50000.51000.5100637,500
Jun 09, 20220.51000.51500.49500.51000.51001,817,700
Jun 08, 20220.51000.51500.51000.51000.51002,369,100
Jun 07, 20220.50500.52500.50500.51500.51503,671,500
Jun 03, 20220.50500.51000.50500.50500.50502,710,900
Jun 02, 20220.51500.51500.51000.51000.51002,241,300
Jun 01, 20220.51000.52000.50500.51500.51503,957,700
May 31, 20220.53000.53000.51000.51000.51001,722,600
May 30, 20220.53500.53500.50000.53000.53009,717,300
May 27, 20220.53500.53500.52500.53000.53001,146,200
May 26, 20220.53500.54000.52000.53500.53504,382,400
May 25, 20220.52000.53500.52000.53500.53508,436,200
May 24, 20220.51000.52000.50500.52000.52004,332,200
May 23, 20220.50500.51500.50500.51000.51001,837,900
May 20, 20220.51500.51500.51000.51000.5100398,900
May 19, 20220.50500.52000.50500.51500.51503,980,900
May 18, 20220.51500.51500.50500.51000.51002,186,300
May 17, 20220.51000.51500.51000.51500.51503,030,600
May 13, 20220.50500.51000.50000.51000.51002,307,500
May 12, 20220.50000.51000.50000.50500.50503,033,800
May 11, 20220.50000.50500.49500.50500.50502,132,200
May 10, 20220.49500.50500.49500.50000.50001,402,100
May 09, 20220.50000.50500.49000.50000.50002,036,100
May 06, 20220.49500.50500.49000.50500.50502,282,000
May 05, 20220.51500.51500.50000.50000.50001,823,900
Apr 29, 20220.52000.52500.51000.52000.52001,615,600
Apr 28, 20220.51500.52000.51500.52000.52002,491,500
Apr 27, 20220.50500.52000.50500.51500.51501,069,900
Apr 26, 20220.51000.52000.50500.51500.51502,078,800
Apr 25, 20220.50500.52000.50500.50500.50502,640,300
Apr 22, 20220.51500.51500.50000.51500.51501,766,600
Apr 21, 20220.51000.52500.51000.51500.51506,230,800
Apr 20, 20220.51500.52000.50500.51000.51002,292,800
Apr 18, 20220.50500.52000.50000.52000.52003,865,500
Apr 15, 20220.49000.50500.49000.50500.50503,753,100
Apr 14, 20220.49000.49500.48500.49000.4900337,200
Apr 13, 20220.48500.49000.48500.49000.4900769,200
Apr 12, 20220.48000.48500.48000.48000.4800622,000
Apr 11, 20220.49500.49500.48500.48500.4850674,000
Apr 08, 20220.49000.50000.48000.49500.49501,811,600
Apr 07, 20220.47500.49500.47500.49000.49003,203,500
Apr 06, 20220.47500.48000.46500.48000.4800424,400
Apr 05, 20220.46500.48000.46500.47500.47501,647,700
Apr 04, 20220.46500.47000.46000.46500.46501,236,400
Apr 01, 20220.46000.46500.46000.46500.4650304,600
Mar 31, 20220.46000.46500.46000.46500.4650393,400
Mar 30, 20220.46000.46500.45500.46500.4650664,400
Mar 29, 20220.46000.46000.45500.46000.4600261,600
Mar 28, 20220.46000.46500.45000.46000.46001,874,500
Mar 25, 20220.46000.46500.46000.46000.4600567,400
Mar 24, 20220.46500.46500.46000.46000.4600424,700
Mar 23, 20220.45000.47000.44500.47000.47006,139,000
Mar 22, 20220.45000.45500.44500.45000.45001,209,900
Mar 21, 20220.44500.45500.44500.45500.45503,814,900
Mar 18, 20220.43500.45000.43500.45000.45004,392,800
Mar 17, 20220.43500.44500.43000.44000.44002,137,700
Mar 16, 20220.43500.44500.43000.43500.43502,598,200
Mar 15, 20220.43500.44500.43000.44000.44002,873,400
Mar 14, 20220.42500.44000.42500.43500.43501,930,800
Mar 11, 20220.41500.43000.41500.43000.43002,516,900
Mar 10, 20220.40500.42500.40500.41500.41502,929,300
Mar 09, 20220.40000.41000.40000.40500.40502,045,000
Mar 08, 20220.41000.42500.40000.40000.40002,787,300
Mar 07, 20220.43000.44000.41500.41500.41502,633,600
Mar 04, 20220.44500.45000.43000.43000.43001,944,200
Mar 03, 20220.44500.45000.44000.45000.45002,203,500
Mar 02, 20220.45500.45500.42500.44500.44502,188,300
Mar 01, 20220.45500.46500.45000.45500.45501,998,800
Feb 28, 20220.45500.46500.45000.45500.45501,245,400
Feb 25, 20220.45000.46000.45000.46000.46001,493,700
Feb 24, 20220.45500.45500.43500.45500.45504,093,000
Feb 23, 20220.47000.47000.45500.46000.46002,101,700
Feb 22, 20220.47000.47500.47000.47000.47001,173,800
Feb 21, 20220.48000.48000.47000.47500.4750994,400
Feb 18, 20220.47500.48500.47500.48000.4800667,700
Feb 17, 20220.48000.48000.47500.47500.4750723,700
Feb 16, 20220.48000.48500.47500.48000.4800619,800
Feb 15, 20220.47500.49000.47500.48000.48001,328,900
Feb 14, 20220.48500.49000.47500.47500.47501,669,800
Feb 11, 20220.49000.49000.48000.49000.49001,302,100
Feb 10, 20220.50000.50000.49000.49000.4900802,000
Feb 09, 20220.49000.50000.49000.50000.50001,984,700
Feb 08, 20220.48500.49000.48000.49000.49001,298,700
Feb 07, 20220.48000.49000.48000.48500.48501,201,000
Feb 07, 20220.005 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement