Eco-Shop Marketing Berhad(MY:5337)
1.220.00 (0.00%)
MY:5337
Eco-Shop Marketing Berhad historical prices
1.22
At close:0.00 (0.00%)
Eco-Shop Marketing Berhad (5337) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | +0.00% | 7,228,200 | 1.10 |
| Nov 09, 2026 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | +0.00% | 12,040,400 | 1.83 |
| Nov 05, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 5,378,500 | 0.82 |
| Nov 04, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 3,842,200 | 0.57 |
| Nov 03, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 1,197,400 | 0.17 |
| Nov 02, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | +0.00% | 4,280,100 | 0.62 |
| Oct 30, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 1,928,000 | 0.27 |
| Oct 29, 2026 | 1.28 | 1.31 | 1.28 | 1.28 | 1.28 | +0.00% | 12,414,000 | 1.76 |
| Oct 28, 2026 | 1.43 | 1.43 | 1.27 | 1.28 | 1.28 | -10.49% | 8,917,600 | 1.26 |
| Oct 27, 2026 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | +1.42% | 1,147,300 | 0.16 |
| Oct 26, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 435,400 | 0.06 |
| Oct 23, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | +0.00% | 470,100 | 0.06 |
| Oct 22, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | +1.42% | 7,254,100 | 0.97 |
| Oct 21, 2026 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -1.40% | 5,120,600 | 0.68 |
| Oct 20, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | +0.00% | 5,023,200 | 0.65 |
| Oct 19, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.00% | 3,476,000 | 0.44 |
| Oct 16, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 10,502,900 | 1.34 |
| Oct 15, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | +0.70% | 4,116,100 | 0.52 |
| Oct 14, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 2,342,400 | 0.29 |
| Oct 13, 2026 | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.69% | 2,479,500 | 0.30 |
| Oct 12, 2026 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | +1.40% | 940,500 | 0.11 |
| Oct 09, 2026 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | +0.00% | 4,488,500 | 0.54 |
| Oct 08, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 1,888,400 | 0.22 |
| Oct 07, 2026 | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -1.37% | 2,413,600 | 0.27 |
| Oct 06, 2026 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 4,792,500 | 0.54 |
| Oct 05, 2026 | 1.45 | 1.47 | 1.43 | 1.47 | 1.47 | +1.38% | 2,930,700 | 0.32 |
| Oct 02, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.45 | +0.00% | 5,432,500 | 0.59 |
| Oct 01, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -1.36% | 5,959,900 | 0.63 |
| Sep 30, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.00% | 3,448,000 | 0.36 |
| Sep 29, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.00% | 1,566,400 | 0.16 |
| Sep 28, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 2,797,100 | 0.28 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.00% | 1,261,400 | 0.13 |
| Sep 24, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | +0.68% | 5,479,200 | 0.55 |
| Sep 23, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 895,600 | 0.09 |
| Sep 22, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | +0.68% | 10,333,300 | 1.05 |
| Sep 21, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | +0.00% | 7,477,900 | 0.77 |
| Sep 18, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | +1.37% | 7,894,600 | 0.81 |
| Sep 17, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | +0.69% | 7,139,200 | 0.74 |
| Sep 16, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.68% | 5,705,000 | 0.59 |
| Sep 14, 2026 | 1.45 | 1.47 | 1.44 | 1.46 | 1.46 | +0.69% | 2,366,700 | 0.24 |
| Sep 11, 2026 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | +0.00% | 3,989,400 | 0.41 |
| Sep 10, 2026 | 1.47 | 1.49 | 1.45 | 1.45 | 1.45 | -1.36% | 8,732,700 | 0.92 |
| Sep 09, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 7,116,100 | 0.75 |
| Sep 08, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 7,041,100 | 0.75 |
| Sep 07, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | +0.67% | 3,662,200 | 0.39 |
| Sep 04, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 2,582,200 | 0.28 |
| Sep 03, 2026 | 1.46 | 1.51 | 1.45 | 1.51 | 1.51 | +4.14% | 8,254,200 | 0.90 |
| Sep 02, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | +0.00% | 899,000 | 0.10 |
