Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia · Delayed Price · Currency is MYR 1.510
+0.020 (1.34%)
At close: Aug 11, 2026
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 3,616,700 |
| Aug 10, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 5,299,200 |
| Aug 7, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 15,729,200 |
| Aug 6, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 11,371,200 |
| Aug 5, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 3,423,800 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 13,717,200 |
| Aug 3, 2026 | 1.47 | 1.50 | 1.41 | 1.50 | 1.50 | 2.04% | 9,882,100 |
| Jul 31, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 8,487,900 |
| Jul 30, 2026 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 8,621,300 |
| Jul 29, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 8,398,500 |
| Jul 28, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 8,011,700 |
| Jul 27, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 11,887,000 |
| Jul 24, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | 8,150,200 |
| Jul 23, 2026 | 1.50 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 15,489,700 |
| Jul 22, 2026 | 1.50 | 1.51 | 1.47 | 1.49 | 1.49 | -0.67% | 11,115,600 |
| Jul 21, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 10,592,000 |
| Jul 20, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 1.34% | 13,826,100 |
| Jul 17, 2026 | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 7,641,000 |
| Jul 16, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | - | 8,836,300 |
| Jul 15, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -1.33% | 5,464,400 |
| Jul 14, 2026 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | 9,066,500 |
| Jul 13, 2026 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 11,065,500 |
| Jul 10, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 24,500,000 |
| Jul 9, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -1.34% | 13,309,300 |
| Jul 8, 2026 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 14,194,000 |
| Jul 7, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | 4.20% | 14,341,900 |
| Jul 6, 2026 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | - | 15,102,800 |
| Jul 3, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | - | 8,699,900 |
| Jul 2, 2026 | 1.37 | 1.45 | 1.36 | 1.43 | 1.43 | 5.15% | 18,236,600 |
| 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 |