Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia · Delayed Price · Currency is MYR 1.360
+0.040 (3.03%)
At close: Jul 1, 2026
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.32 | 1.38 | 1.32 | 1.36 | 1.36 | 3.03% | 13,735,100 |
| Jun 30, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 2,237,800 |
| Jun 29, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -0.76% | 4,249,200 |
| Jun 26, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 2,409,800 |
| Jun 25, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | - | 2,475,100 |
| Jun 24, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 3,424,000 |
| Jun 23, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | - | 5,327,800 |
| Jun 22, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 1,046,300 |
| Jun 19, 2026 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 4,768,400 |
| Jun 18, 2026 | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | 4.72% | 6,588,700 |
| Jun 16, 2026 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,344,100 |
| Jun 15, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 1,155,300 |
| Jun 12, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,545,700 |
| Jun 11, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 856,900 |
| Jun 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 889,900 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 1,542,600 |
| Jun 8, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 2,165,300 |
| Jun 5, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 4,136,400 |
| Jun 4, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 5,173,400 |
| Jun 3, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 2,906,600 |
| May 29, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 2,351,000 |
| May 28, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 1,306,100 |
| May 26, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 8,272,400 |
| May 25, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -1.56% | 7,212,300 |
| May 22, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 1,265,500 |
| May 21, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 4,662,400 |
| May 20, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 6,082,300 |
| May 19, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 4,267,200 |
| May 18, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,986,300 |
| May 15, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 8,603,400 |
| May 14, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 3,126,000 |
| May 13, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.36% | 6,660,500 |
| May 12, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.23 | - | 18,035,600 |
| May 11, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.23 | -3.13% | 7,617,200 |
| May 8, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.27 | 1.59% | 3,399,100 |
| May 7, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.25 | -0.79% | 8,626,100 |
| May 6, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.26 | 0.79% | 4,863,700 |
| May 5, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.25 | -1.56% | 7,719,900 |
| May 4, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.27 | - | 5,290,400 |
| Apr 30, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.27 | -3.03% | 6,445,500 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.31 | 3.12% | 15,841,800 |
| Apr 28, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.27 | -0.78% | 10,046,800 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.28 | - | 6,773,000 |
| Apr 24, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.28 | -0.77% | 8,880,200 |
| Apr 23, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.29 | 2.36% | 7,462,800 |
| Apr 22, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.26 | -0.78% | 7,960,200 |
| Apr 21, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.27 | 0.79% | 6,376,800 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.26 | -2.31% | 3,919,000 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.29 | - | 7,013,300 |
| Apr 16, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.29 | 2.36% | 8,537,800 |