EcoSys (Malaysia) Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.71	0.72	0.70	0.71	0.71	-2.76%	2,885,500
Oct 29, 2026	0.73	0.73	0.71	0.73	0.73	-	3,407,500
Oct 28, 2026	0.72	0.74	0.72	0.73	0.73	2.11%	5,422,200
Oct 27, 2026	0.68	0.74	0.68	0.71	0.71	4.41%	11,170,800
Oct 26, 2026	0.71	0.72	0.67	0.68	0.68	-4.23%	13,426,200
Oct 23, 2026	0.71	0.73	0.70	0.71	0.71	-1.39%	6,034,400
Oct 22, 2026	0.77	0.78	0.72	0.72	0.72	-7.10%	6,021,100
Oct 21, 2026	0.77	0.78	0.76	0.78	0.78	1.31%	5,838,700
Oct 20, 2026	0.77	0.78	0.70	0.77	0.77	1.32%	14,391,900
Oct 19, 2026	0.79	0.79	0.74	0.76	0.76	-3.82%	14,634,900
Oct 16, 2026	0.79	0.81	0.78	0.79	0.79	3.97%	14,075,100
Oct 15, 2026	0.76	0.83	0.74	0.76	0.76	-5.63%	32,173,900
Oct 14, 2026	0.70	0.85	0.70	0.80	0.80	196.30%	183,538,800
Oct 13, 2026	0.27	0.27	0.27	0.27	0.27	-	-