EcoSys Malaysia Berhad (0477) Historical Prices

Time Period

Events

MY:0477 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.73	0.73	0.68	0.68	0.68	-3.55%	3,569,300	―
Nov 09, 2026	0.71	0.72	0.68	0.71	0.71	+0.00%	0	―
Nov 06, 2026	0.68	0.72	0.68	0.71	0.71	-1.40%	3,816,400	―
Nov 05, 2026	0.77	0.78	0.71	0.72	0.72	-5.92%	7,402,800	―
Nov 04, 2026	0.71	0.76	0.69	0.76	0.76	+7.80%	7,453,600	―
Nov 03, 2026	0.70	0.71	0.68	0.71	0.71	+0.00%	2,275,000	―
Nov 02, 2026	0.70	0.71	0.69	0.71	0.71	+0.00%	2,723,500	―
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	+0.00%	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	―	183,538,800	―

Become an Expert with TipRanks Premium