Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia · Delayed Price · Currency is MYR 1.260
-0.020 (-1.56%)
At close: Oct 30, 2026
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,928,000 |
| Oct 29, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | - | 12,414,000 |
| Oct 28, 2026 | 1.43 | 1.43 | 1.27 | 1.28 | 1.28 | -10.49% | 8,917,600 |
| Oct 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 1.42% | 1,147,300 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 435,400 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 470,100 |
| Oct 22, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 7,254,100 |
| Oct 21, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 5,120,600 |
| Oct 20, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | - | 5,023,200 |
| Oct 19, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | - | 3,476,000 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 10,502,900 |
| Oct 15, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 4,116,100 |
| Oct 14, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 2,342,400 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 2,479,500 |
| Oct 12, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 940,500 |
| Oct 9, 2026 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | - | 4,488,500 |
| Oct 8, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 1,888,400 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 2,413,600 |
| Oct 6, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 4,792,500 |
| Oct 5, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 2,930,700 |
| Oct 2, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | - | 5,432,500 |
| Oct 1, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 5,959,900 |
| Sep 30, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 3,448,000 |
| Sep 29, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 1,566,400 |
| Sep 28, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 2,797,100 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | - | 1,261,400 |
| Sep 24, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 5,479,200 |
| Sep 23, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 895,600 |
| Sep 22, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 10,333,300 |
| Sep 21, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | - | 7,477,900 |
| Sep 18, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 1.37% | 7,894,600 |
| Sep 17, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 0.69% | 7,139,200 |
| Sep 15, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 5,705,000 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | 0.69% | 2,366,700 |
| Sep 11, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 3,989,400 |
| Sep 10, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 8,732,700 |
| Sep 9, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 7,116,100 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 7,041,100 |
| Sep 7, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 3,662,200 |
| Sep 4, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 2,582,200 |
| Sep 3, 2026 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | 4.14% | 8,254,200 |
| Sep 2, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 899,000 |
| Sep 1, 2026 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | - | 13,514,800 |
| Aug 28, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 14,959,000 |
| Aug 27, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 56,976,900 |
| Aug 26, 2026 | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | - | 40,085,700 |
| Aug 24, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 9,821,100 |
| Aug 21, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 17,096,100 |
| Aug 20, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 6,760,600 |
| Aug 19, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | - | 10,324,300 |