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 |
| Sep 25, 2025 | 1.45 | 1.49 | 1.44 | 1.49 | 1.48 | 2.05% | 11,475,700 |
| Sep 24, 2025 | 1.39 | 1.46 | 1.38 | 1.46 | 1.45 | 5.04% | 28,134,000 |
| Sep 23, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 14,558,100 |
| Sep 22, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 5,593,700 |
| Sep 19, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 2,508,300 |
| Sep 18, 2025 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | - | 5,014,300 |
| Sep 17, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 10,268,700 |
| Sep 12, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 8,278,900 |
| Sep 11, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 9,117,200 |
| Sep 10, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 7,759,900 |
| Sep 9, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 6,400,400 |
| Sep 8, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 1,882,100 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.92% | 18,701,300 |
| Sep 3, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 6,570,100 |
| Sep 2, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 6,376,700 |
| Aug 29, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 10,095,500 |
| Aug 28, 2025 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 6,553,300 |
| Aug 27, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 9,937,000 |
| Aug 26, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 11,473,700 |
| Aug 25, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | - | 4,419,400 |
| Aug 22, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 5,700,200 |
| Aug 21, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.92% | 11,629,700 |
| Aug 20, 2025 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 1.48% | 13,832,600 |
| Aug 19, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 6,701,000 |
| Aug 18, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 11,665,100 |
| Aug 15, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 11,700,200 |
| Aug 14, 2025 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 21,164,200 |
| Aug 13, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 10,316,300 |
| Aug 12, 2025 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 17,310,700 |
| Aug 11, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 6,566,800 |
| Aug 8, 2025 | 1.35 | 1.36 | 1.31 | 1.33 | 1.32 | -0.75% | 24,149,900 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.33 | -0.74% | 8,964,200 |
| Aug 6, 2025 | 1.34 | 1.36 | 1.32 | 1.35 | 1.34 | 0.75% | 15,217,600 |
| Aug 5, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.33 | -2.19% | 16,157,600 |
| Aug 4, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.35 | 1.48% | 13,739,800 |
| Aug 1, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.34 | 0.75% | 6,150,000 |
| Jul 31, 2025 | 1.31 | 1.36 | 1.30 | 1.34 | 1.33 | 3.08% | 28,006,900 |
| Jul 30, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.29 | 0.78% | 10,202,700 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.26 | 1.29 | 1.28 | -4.44% | 37,172,900 |
| Jul 28, 2025 | 1.32 | 1.37 | 1.31 | 1.35 | 1.34 | 3.05% | 20,153,400 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.31 | 1.31 | 1.30 | -0.76% | 10,442,100 |
| Jul 24, 2025 | 1.35 | 1.37 | 1.32 | 1.32 | 1.31 | -2.22% | 22,845,900 |
| Jul 23, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.34 | 3.05% | 32,008,800 |
| Jul 22, 2025 | 1.27 | 1.32 | 1.27 | 1.31 | 1.30 | 3.15% | 22,548,200 |
| Jul 21, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.26 | -1.55% | 7,508,100 |
| Jul 18, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.28 | - | 9,869,800 |
| Jul 17, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.28 | 1.57% | 8,695,500 |
| Jul 16, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.26 | -0.78% | 27,080,600 |
| Jul 15, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.27 | - | 9,391,300 |
| Jul 14, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.27 | 0.79% | 7,527,200 |