Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia · Delayed Price · Currency is MYR 1.590
+0.020 (1.27%)
At close: Jan 16, 2026
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 9,322,600 |
| Jan 15, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 3,042,700 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 4,802,600 |
| Jan 13, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.60 | 0.63% | 8,627,100 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 6,921,400 |
| Jan 9, 2026 | 1.47 | 1.58 | 1.47 | 1.56 | 1.56 | 6.12% | 22,952,900 |
| Jan 8, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 2.80% | 6,728,100 |
| Jan 7, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 9,344,400 |
| Jan 6, 2026 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -1.36% | 4,643,000 |
| Jan 5, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 1,607,100 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | - | 2,511,600 |
| Dec 31, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | - | 3,402,500 |
| Dec 30, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | - | 3,405,100 |
| Dec 29, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 2,342,100 |
| Dec 26, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 2,427,200 |
| Dec 24, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 3,198,700 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 4,779,800 |
| Dec 22, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 4,416,500 |
| Dec 19, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 7,607,300 |
| Dec 18, 2025 | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | 5,936,600 |
| Dec 17, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 4,569,500 |
| Dec 16, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 3,155,300 |
| Dec 15, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,103,100 |
| Dec 12, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 2,548,400 |
| Dec 11, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 5,314,600 |
| Dec 10, 2025 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 4,662,000 |
| Dec 9, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,320,800 |
| Dec 8, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 3,290,800 |
| Dec 5, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 11,559,500 |
| Dec 4, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 9,264,600 |
| Dec 3, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 2,911,700 |
| Dec 2, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 1,713,700 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 1,374,700 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 3,758,000 |
| Nov 27, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 4,311,600 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 5,612,800 |
| Nov 25, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 9,686,700 |
| Nov 24, 2025 | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | - | 20,817,500 |
| Nov 21, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | - | 4,961,100 |
| Nov 20, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 10,062,900 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 15,111,700 |
| Nov 18, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 4,608,400 |
| Nov 17, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | - | 3,880,900 |
| Nov 14, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 7,459,300 |
| Nov 13, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 5,953,800 |
| Nov 12, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 5,016,900 |
| Nov 11, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 4,726,800 |
| Nov 10, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 4,540,500 |
| Nov 7, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 4,661,900 |
| Nov 6, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.44 | -0.68% | 9,541,800 |