Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia · Delayed Price · Currency is MYR 1.260
-0.010 (-0.79%)
At close: May 7, 2026
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 8,626,100 |
| May 6, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 4,863,700 |
| May 5, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 7,719,900 |
| May 4, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 5,290,400 |
| Apr 30, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 6,445,500 |
| Apr 29, 2026 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 3.13% | 15,841,800 |
| Apr 28, 2026 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.78% | 10,046,800 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 6,773,000 |
| Apr 24, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 8,880,200 |
| Apr 23, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 7,462,800 |
| Apr 22, 2026 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 7,960,200 |
| Apr 21, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 6,376,800 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 3,919,000 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 7,013,300 |
| Apr 16, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 8,537,800 |
| Apr 15, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 3,671,500 |
| Apr 14, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 7,304,400 |
| Apr 13, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 7,722,000 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | 0.80% | 10,093,900 |
| Apr 9, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 14,709,900 |
| Apr 8, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 3.17% | 5,830,500 |
| Apr 7, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | - | 8,396,700 |
| Apr 6, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 17,488,400 |
| Apr 3, 2026 | 1.34 | 1.36 | 1.29 | 1.30 | 1.30 | -2.99% | 17,076,400 |
| Apr 2, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 5,172,300 |
| Apr 1, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 5.43% | 7,380,800 |
| Mar 31, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 6,787,400 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -8.09% | 13,403,000 |
| Mar 27, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 1,677,000 |
| Mar 26, 2026 | 1.37 | 1.40 | 1.36 | 1.37 | 1.37 | - | 8,527,600 |
| Mar 25, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 3.79% | 10,172,900 |
| Mar 24, 2026 | 1.32 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | 23,506,000 |
| Mar 19, 2026 | 1.41 | 1.41 | 1.28 | 1.31 | 1.31 | -7.75% | 35,338,500 |
| Mar 18, 2026 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 4,171,900 |
| Mar 17, 2026 | 1.41 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 2,216,700 |
| Mar 16, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.80% | 4,500,000 |
| Mar 13, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 3,322,600 |
| Mar 12, 2026 | 1.45 | 1.50 | 1.44 | 1.47 | 1.47 | 1.38% | 4,116,500 |
| Mar 11, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 3,904,700 |
| Mar 10, 2026 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 2.86% | 6,098,800 |
| Mar 9, 2026 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | -4.11% | 13,189,900 |
| Mar 6, 2026 | 1.56 | 1.57 | 1.45 | 1.46 | 1.46 | -6.41% | 13,880,000 |
| Mar 5, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | - | 4,405,600 |
| Mar 4, 2026 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 3,636,900 |
| Mar 3, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 4,773,900 |
| Mar 2, 2026 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | -1.24% | 7,855,500 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | -1.23% | 11,065,000 |
| Feb 26, 2026 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | 0.62% | 3,693,500 |
| Feb 25, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.18% | 13,784,600 |
| Feb 24, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 5,139,300 |