Ecoscience International Berhad (KLSE:EIB)
Malaysia · Delayed Price · Currency is MYR 0.1550
-0.0150 (-8.82%)
At close: May 13, 2026
KLSE:EIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 57,100 |
| May 13, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | -8.82% | 172,900 |
| May 12, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 3.03% | 41,000 |
| May 8, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -2.94% | 200 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 1,100 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.43% | 12,000 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.90% | 35,000 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,000 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.57% | 47,900 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Apr 16, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 113,700 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -3.03% | 183,300 |
| Apr 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.81% | 222,000 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 44,500 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 900 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 12.12% | 6,200 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -10.81% | 9,900 |
| Apr 1, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 32.14% | 24,400 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.14 | 0.14 | 0.14 | -22.22% | 60,100 |
| Mar 30, 2026 | 0.12 | 0.18 | 0.12 | 0.18 | 0.18 | -5.26% | 2,000 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 2,000 |
| Mar 18, 2026 | 0.11 | 0.17 | 0.11 | 0.17 | 0.17 | -2.86% | 16,500 |
| Mar 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 40,000 |
| Mar 6, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 300,500 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 2,000 |
| Mar 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 12.12% | 16,500 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 89,600 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 230,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 31,900 |
| Feb 24, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -17.95% | 140,600 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 40,000 |
| Feb 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 1,000 |
| Feb 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.82% | 120,500 |
| Feb 16, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 21.88% | 50,000 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 19,300 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 6,600 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 154,500 |
| Feb 9, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -8.11% | 43,400 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 150,000 |
| Feb 3, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | - | 7,100 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -14.63% | 202,600 |
| Jan 28, 2026 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.89% | 167,900 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | - | 9,100 |
| Jan 26, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 2.86% | 114,300 |
| Jan 23, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | - | 136,000 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 14,000 |
| Jan 21, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 9.37% | 253,400 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -15.79% | 125,200 |
| Jan 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 271,400 |