Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia
· Delayed Price · Currency is MYR 1.300
-0.050 (-3.70%)
At close: Dec 5, 2025
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 11,559,500 |
| Dec 4, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 9,264,600 |
| Dec 3, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 2,911,700 |
| Dec 2, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 1,713,700 |
| Dec 1, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | - | 1,374,700 |
| Nov 28, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 3,758,000 |
| Nov 27, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 4,311,600 |
| Nov 26, 2025 | 1.33 | 1.36 | 1.29 | 1.34 | 1.34 | 0.75% | 5,612,800 |
| Nov 25, 2025 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 9,686,700 |
| Nov 24, 2025 | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | - | 20,817,500 |
| Nov 21, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | - | 4,961,100 |
| Nov 20, 2025 | 1.36 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 10,062,900 |
| Nov 19, 2025 | 1.39 | 1.41 | 1.34 | 1.35 | 1.35 | -2.88% | 15,111,700 |
| Nov 18, 2025 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | - | 4,608,400 |
| Nov 17, 2025 | 1.40 | 1.41 | 1.37 | 1.39 | 1.39 | - | 3,880,900 |
| Nov 14, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | 1.39 | -2.11% | 7,459,300 |
| Nov 13, 2025 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 5,953,800 |
| Nov 12, 2025 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 5,016,900 |
| Nov 11, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 4,726,800 |
| Nov 10, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 4,540,500 |
| Nov 7, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 4,661,900 |
| Nov 6, 2025 | 1.47 | 1.48 | 1.44 | 1.45 | 1.44 | -0.68% | 9,541,800 |
| Nov 5, 2025 | 1.45 | 1.47 | 1.44 | 1.46 | 1.45 | 0.69% | 5,595,500 |
| Nov 4, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.44 | - | 6,614,400 |
| Nov 3, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.44 | 2.11% | 20,544,100 |
| Oct 31, 2025 | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 16,220,800 |
| Oct 30, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | 0.72% | 14,128,600 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -3.50% | 29,690,500 |
| Oct 28, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.69% | 14,893,200 |
| Oct 27, 2025 | 1.56 | 1.57 | 1.43 | 1.44 | 1.43 | -7.10% | 46,677,400 |
| Oct 24, 2025 | 1.59 | 1.61 | 1.55 | 1.55 | 1.54 | -2.52% | 10,839,800 |
| Oct 23, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.58 | -1.24% | 9,274,600 |
| Oct 22, 2025 | 1.66 | 1.67 | 1.60 | 1.61 | 1.60 | -3.01% | 12,062,500 |
| Oct 21, 2025 | 1.63 | 1.66 | 1.61 | 1.66 | 1.65 | 2.47% | 12,679,800 |
| Oct 17, 2025 | 1.65 | 1.67 | 1.61 | 1.62 | 1.61 | -2.41% | 8,458,000 |
| Oct 16, 2025 | 1.64 | 1.67 | 1.63 | 1.66 | 1.65 | 1.84% | 10,879,700 |
| Oct 15, 2025 | 1.59 | 1.66 | 1.59 | 1.63 | 1.62 | 2.52% | 34,198,300 |
| Oct 14, 2025 | 1.56 | 1.61 | 1.54 | 1.59 | 1.58 | 1.92% | 22,885,600 |
| Oct 13, 2025 | 1.49 | 1.58 | 1.48 | 1.56 | 1.55 | 3.31% | 15,330,500 |
| Oct 10, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.50 | -1.31% | 3,658,400 |
| Oct 9, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.52 | 0.66% | 7,420,100 |
| Oct 8, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.51 | 1.33% | 4,873,600 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.49 | -1.96% | 9,438,300 |
| Oct 6, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.52 | - | 6,643,100 |
| Oct 3, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.52 | -0.65% | 3,423,200 |
| Oct 2, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.53 | 3.36% | 7,232,900 |
| Oct 1, 2025 | 1.47 | 1.51 | 1.47 | 1.49 | 1.48 | 1.36% | 4,312,700 |
| Sep 30, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.46 | -1.34% | 2,860,000 |
| Sep 29, 2025 | 1.51 | 1.55 | 1.48 | 1.49 | 1.48 | -0.67% | 15,102,000 |
| Sep 26, 2025 | 1.48 | 1.53 | 1.47 | 1.50 | 1.49 | 0.67% | 11,803,400 |