Skip to main content
Ecoscience International Berhad (KLSE:EIB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
-0.005 (-2.70%)
At close: Mar 4, 2026

KLSE:EIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.180.160.180.18-300,500
Mar 4, 20260.180.180.180.180.18-2.70%2,000
Mar 2, 20260.170.190.170.190.1912.12%16,500
Feb 27, 20260.170.170.170.170.17-89,600
Feb 26, 20260.170.170.170.170.17-230,000
Feb 25, 20260.170.170.160.170.173.13%31,900
Feb 24, 20260.180.190.160.160.16-17.95%140,600
Feb 23, 20260.190.200.190.200.202.63%40,000
Feb 20, 20260.190.190.190.190.1911.76%1,000
Feb 19, 20260.170.170.170.170.17-12.82%120,500
Feb 16, 20260.170.200.170.200.2021.88%50,000
Feb 12, 20260.160.160.160.160.16-19,300
Feb 11, 20260.160.160.160.160.16-5.88%6,600
Feb 10, 20260.160.170.160.170.17-154,500
Feb 9, 20260.160.180.160.170.17-8.11%43,400
Feb 5, 20260.180.190.170.190.195.71%150,000
Feb 3, 20260.160.180.160.180.18-7,100
Jan 30, 20260.180.180.180.180.18-10,000
Jan 29, 20260.200.200.170.180.18-14.63%202,600
Jan 28, 20260.180.210.180.210.2113.89%167,900
Jan 27, 20260.210.210.180.180.18-9,100
Jan 26, 20260.180.210.180.180.182.86%114,300
Jan 23, 20260.190.200.180.180.18-136,000
Jan 22, 20260.180.180.160.180.18-14,000
Jan 21, 20260.180.190.170.180.189.37%253,400
Jan 20, 20260.180.180.160.160.16-15.79%125,200
Jan 19, 20260.190.200.190.190.192.70%271,400
Jan 16, 20260.190.190.190.190.195.71%120,300
Jan 15, 20260.170.190.170.180.186.06%67,100
Jan 14, 20260.190.190.170.170.17-13.16%204,300
Jan 13, 20260.200.210.190.190.19-13.64%143,200
Jan 12, 20260.210.230.170.220.2212.82%51,600
Jan 9, 20260.210.230.200.200.20-7.14%193,500
Jan 8, 20260.240.240.210.210.21-12.50%74,100
Jan 7, 20260.200.240.200.240.2423.08%172,700
Jan 6, 20260.190.220.180.200.202.63%186,000
Jan 5, 20260.200.200.180.190.19-7.32%453,300
Jan 2, 20260.200.210.190.210.21-2.38%43,600
Dec 31, 20250.220.220.210.210.21-4.55%230,900
Dec 30, 20250.200.250.190.220.2212.82%2,790,500
Dec 29, 20250.170.230.170.200.2018.18%844,500
Dec 26, 20250.180.180.170.170.17-53,500
Dec 24, 20250.170.180.170.170.173.13%156,000
Dec 23, 20250.160.180.160.160.16-405,600
Dec 22, 20250.170.170.150.160.163.23%68,300
Dec 19, 20250.150.170.150.160.166.90%850,600
Dec 18, 20250.160.180.150.150.15-155,500
Dec 16, 20250.140.150.140.150.1511.54%453,600
Dec 15, 20250.130.130.130.130.13-10.34%3,200
Dec 12, 20250.140.180.140.150.15-410,300
Dec 11, 20250.130.180.130.150.1511.54%340,800
Dec 10, 20250.130.130.130.130.134.00%40,100
Dec 9, 20250.140.140.130.130.134.17%300
Dec 8, 20250.120.130.120.120.12-11.11%5,200
Dec 5, 20250.130.140.120.140.143.85%10,300
Dec 3, 20250.120.130.120.130.134.00%150,200
Dec 2, 20250.130.130.130.130.13-179,000
Dec 1, 20250.130.130.130.130.13-18,200
Nov 28, 20250.140.140.130.130.13-10.71%8,400
Nov 27, 20250.120.160.120.140.1421.74%648,300
Nov 26, 20250.130.130.120.120.12-8.00%250,500
Nov 25, 20250.120.130.120.130.138.70%72,800
Nov 24, 20250.120.120.120.120.124.55%286,300
Nov 21, 20250.120.120.100.110.11-4.35%52,000
Nov 19, 20250.110.120.110.120.12-4.17%100,100
Nov 14, 20250.120.130.120.120.129.09%319,300
Nov 13, 20250.110.110.110.110.11-74,400
Nov 11, 20250.100.110.100.110.11-188,700
Nov 4, 20250.110.110.110.110.11-4.35%9,500
Oct 31, 20250.110.120.110.120.12-4.17%1,447,800
Oct 29, 20250.120.120.110.120.129.09%100,500
Oct 28, 20250.110.120.110.110.11-4.35%22,500
Oct 27, 20250.120.120.120.120.124.55%13,000
Oct 24, 20250.110.120.110.110.11-8.33%64,400
Oct 23, 20250.120.120.120.120.124.35%60,600
Oct 21, 20250.120.120.120.120.12-299,900
Oct 17, 20250.110.120.110.120.12-68,300
Oct 16, 20250.130.130.110.120.12-8.00%575,300
Oct 15, 20250.130.140.130.130.13-10.71%245,200
Oct 14, 20250.140.140.120.140.147.69%214,300
Oct 13, 20250.120.130.120.130.13-3.70%36,100
Oct 10, 20250.120.140.120.140.14-300
Oct 9, 20250.130.140.130.140.14-3.57%43,000
Oct 6, 20250.130.140.130.140.14-66,200
Oct 2, 20250.140.140.140.140.14-3.45%16,800
Sep 26, 20250.140.150.140.150.157.41%61,900
Sep 25, 20250.130.140.130.140.1412.50%124,400
Sep 24, 20250.140.140.120.120.12-14.29%179,100
Sep 23, 20250.120.140.120.140.14-375,200
Sep 22, 20250.120.140.120.140.14-26,300
Sep 19, 20250.120.140.110.140.143.70%135,800
Sep 18, 20250.140.140.140.140.14-6.90%6,000
Sep 17, 20250.140.150.140.150.15-3.33%86,800
Sep 11, 20250.130.150.130.150.15-46,500