Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia · Delayed Price · Currency is MYR 1.440
-0.110 (-7.10%)
At close: Oct 27, 2025
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.56 | 1.57 | 1.43 | 1.44 | 1.44 | -7.10% | 46,677,400 |
| Oct 24, 2025 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -2.52% | 10,839,800 |
| Oct 23, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | 9,274,600 |
| Oct 22, 2025 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 12,062,500 |
| Oct 21, 2025 | 1.63 | 1.66 | 1.61 | 1.66 | 1.66 | 2.47% | 12,679,800 |
| Oct 17, 2025 | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -2.41% | 8,458,000 |
| Oct 16, 2025 | 1.64 | 1.67 | 1.63 | 1.66 | 1.66 | 1.84% | 10,879,700 |
| Oct 15, 2025 | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | 2.52% | 34,198,300 |
| Oct 14, 2025 | 1.56 | 1.61 | 1.54 | 1.59 | 1.59 | 1.92% | 22,885,600 |
| Oct 13, 2025 | 1.49 | 1.58 | 1.48 | 1.56 | 1.56 | 3.31% | 15,330,500 |
| Oct 10, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 3,658,400 |
| Oct 9, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 7,420,100 |
| Oct 8, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 4,873,600 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 9,438,300 |
| Oct 6, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | - | 6,643,100 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 3,423,200 |
| Oct 2, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | 3.36% | 7,232,900 |
| Oct 1, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 4,312,700 |
| Sep 30, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | -1.34% | 2,860,000 |
| Sep 29, 2025 | 1.51 | 1.55 | 1.48 | 1.49 | 1.49 | -0.67% | 15,102,000 |
| Sep 26, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 11,803,400 |
| Sep 25, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 11,475,700 |
| Sep 24, 2025 | 1.39 | 1.46 | 1.38 | 1.46 | 1.46 | 5.04% | 28,134,000 |
| Sep 23, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 14,558,100 |
| Sep 22, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 5,593,700 |
| Sep 19, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 2,508,300 |
| Sep 18, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 5,014,300 |
| Sep 17, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 10,268,700 |
| Sep 12, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 8,278,900 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 9,117,200 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 7,759,900 |
| Sep 9, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 6,400,400 |
| Sep 8, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 1,882,100 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 18,701,300 |
| Sep 3, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 6,570,100 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 6,376,700 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 10,095,500 |
| Aug 28, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 6,553,300 |
| Aug 27, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 9,937,000 |
| Aug 26, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 11,473,700 |
| Aug 25, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 4,419,400 |
| Aug 22, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 5,700,200 |
| Aug 21, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 11,629,700 |
| Aug 20, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 13,832,600 |
| Aug 19, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 6,701,000 |
| Aug 18, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 11,665,100 |
| Aug 15, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 11,700,200 |
| Aug 14, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 21,164,200 |
| Aug 13, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 10,316,300 |
| Aug 12, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 17,310,700 |