Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia · Delayed Price · Currency is MYR 1.250
+0.010 (0.81%)
At close: Jun 11, 2026
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.26 | -0.78% | 3,671,500 |
| Apr 14, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.27 | 2.40% | 7,304,400 |
| Apr 13, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.24 | -0.79% | 7,722,000 |
| Apr 10, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.25 | 0.80% | 10,093,900 |
| Apr 9, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.24 | -3.85% | 14,709,900 |
| Apr 8, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.29 | 3.17% | 5,830,500 |
| Apr 7, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.25 | - | 8,396,700 |
| Apr 6, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.25 | -3.08% | 17,488,400 |
| Apr 3, 2026 | 1.34 | 1.36 | 1.29 | 1.30 | 1.29 | -2.99% | 17,076,400 |
| Apr 2, 2026 | 1.36 | 1.38 | 1.33 | 1.34 | 1.33 | -1.47% | 5,172,300 |
| Apr 1, 2026 | 1.31 | 1.37 | 1.30 | 1.36 | 1.35 | 5.43% | 7,380,800 |
| Mar 31, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.28 | 3.20% | 6,787,400 |
| Mar 30, 2026 | 1.34 | 1.34 | 1.24 | 1.25 | 1.24 | -8.09% | 13,403,000 |
| Mar 27, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.35 | -0.73% | 1,677,000 |