Eco-Shop Marketing Berhad (KLSE:ECOSHOP)
Malaysia
· Delayed Price · Currency is MYR 1.460
-0.100 (-6.41%)
At close: Mar 6, 2026
Eco-Shop Marketing Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.56 | 1.57 | 1.45 | 1.46 | 1.46 | -6.41% | 13,880,000 |
| Mar 5, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | - | 4,405,600 |
| Mar 4, 2026 | 1.58 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 3,636,900 |
| Mar 3, 2026 | 1.58 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 4,773,900 |
| Mar 2, 2026 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | -1.24% | 7,855,500 |
| Feb 27, 2026 | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | -1.23% | 11,065,000 |
| Feb 26, 2026 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | 0.62% | 3,693,500 |
| Feb 25, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.18% | 13,784,600 |
| Feb 24, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.57 | -0.63% | 5,139,300 |
| Feb 23, 2026 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 3.27% | 8,880,700 |
| Feb 20, 2026 | 1.54 | 1.57 | 1.53 | 1.53 | 1.53 | -0.65% | 3,780,700 |
| Feb 19, 2026 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | - | 5,449,600 |
| Feb 16, 2026 | 1.61 | 1.61 | 1.53 | 1.54 | 1.54 | -4.35% | 4,070,200 |
| Feb 13, 2026 | 1.56 | 1.62 | 1.54 | 1.61 | 1.61 | 3.21% | 12,458,300 |
| Feb 12, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 4,394,800 |
| Feb 11, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 2,640,200 |
| Feb 10, 2026 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.94% | 8,394,000 |
| Feb 9, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.54 | -0.64% | 2,359,500 |
| Feb 6, 2026 | 1.52 | 1.56 | 1.50 | 1.56 | 1.55 | 1.96% | 5,409,200 |
| Feb 5, 2026 | 1.55 | 1.56 | 1.50 | 1.53 | 1.52 | -1.29% | 8,165,500 |
| Feb 4, 2026 | 1.50 | 1.56 | 1.50 | 1.55 | 1.54 | 3.33% | 5,255,700 |
| Feb 3, 2026 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 2,448,700 |
| Jan 30, 2026 | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 3,240,200 |
| Jan 29, 2026 | 1.55 | 1.56 | 1.51 | 1.53 | 1.52 | -1.29% | 7,545,600 |
| Jan 28, 2026 | 1.59 | 1.60 | 1.54 | 1.55 | 1.54 | -2.52% | 12,359,900 |
| Jan 27, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.58 | -2.45% | 24,749,900 |
| Jan 26, 2026 | 1.57 | 1.65 | 1.56 | 1.63 | 1.62 | 3.82% | 23,647,900 |
| Jan 23, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.56 | -0.63% | 4,182,900 |
| Jan 22, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.57 | 1.28% | 3,406,500 |
| Jan 21, 2026 | 1.56 | 1.59 | 1.55 | 1.56 | 1.55 | -0.64% | 2,600,000 |
| Jan 20, 2026 | 1.58 | 1.60 | 1.56 | 1.57 | 1.56 | -0.63% | 4,212,500 |
| Jan 19, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.57 | -0.63% | 1,690,000 |
| Jan 16, 2026 | 1.57 | 1.60 | 1.56 | 1.59 | 1.58 | 1.27% | 9,322,600 |
| Jan 15, 2026 | 1.58 | 1.58 | 1.55 | 1.57 | 1.56 | -0.63% | 3,042,700 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.57 | -1.25% | 4,802,600 |
| Jan 13, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.59 | 0.63% | 8,627,100 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.55 | 1.59 | 1.58 | 1.92% | 6,921,400 |
| Jan 9, 2026 | 1.47 | 1.58 | 1.47 | 1.56 | 1.55 | 6.12% | 22,952,900 |
| Jan 8, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 2.80% | 6,728,100 |
| Jan 7, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 9,344,400 |
| Jan 6, 2026 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -1.36% | 4,643,000 |
| Jan 5, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 1,607,100 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | - | 2,511,600 |
| Dec 31, 2025 | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | - | 3,402,500 |
| Dec 30, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | - | 3,405,100 |
| Dec 29, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -0.68% | 2,342,100 |
| Dec 26, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 2,427,200 |
| Dec 24, 2025 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 3,198,700 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 4,779,800 |
| Dec 22, 2025 | 1.45 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 4,416,500 |
| Dec 19, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 0.69% | 7,607,300 |
| Dec 18, 2025 | 1.38 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | 5,936,600 |
| Dec 17, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 2.24% | 4,569,500 |
| Dec 16, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 3,155,300 |
| Dec 15, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,103,100 |
| Dec 12, 2025 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | 0.75% | 2,548,400 |
| Dec 11, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 0.75% | 5,314,600 |
| Dec 10, 2025 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 4,662,000 |
| Dec 9, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,320,800 |
| Dec 8, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 3,290,800 |
| 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 | 1.42 | - | 4,540,500 |
| Nov 7, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.42 | -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 | 1.41 | 2.16% | 16,220,800 |
| Oct 30, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.38 | 0.72% | 14,128,600 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.37 | 1.38 | 1.37 | -3.50% | 29,690,500 |
| Oct 28, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.42 | -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 |