Skip to main content
logo
ECA Integrated Solution Berhad (KLSE:ECA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
-0.0050 (-2.70%)
At close: Jan 28, 2026

KLSE:ECA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.190.190.180.180.18-2.70%1,149,300
Jan 27, 20260.190.190.190.190.19-154,600
Jan 26, 20260.190.200.190.190.19-2.63%1,267,100
Jan 23, 20260.190.200.190.190.19-542,300
Jan 22, 20260.200.200.190.190.19-2.56%834,900
Jan 21, 20260.190.200.180.200.208.33%1,811,000
Jan 20, 20260.190.190.180.180.18-2.70%1,032,200
Jan 19, 20260.190.190.190.190.19-414,800
Jan 16, 20260.190.190.190.190.19-510,300
Jan 15, 20260.190.200.190.190.19-1,238,600
Jan 14, 20260.190.200.190.190.19-2.63%1,613,400
Jan 13, 20260.200.200.190.190.19-2.56%716,800
Jan 12, 20260.200.200.190.200.20-279,400
Jan 9, 20260.190.200.190.200.202.63%2,300,400
Jan 8, 20260.190.190.190.190.192.70%547,500
Jan 7, 20260.200.200.190.190.19-2.63%765,600
Jan 6, 20260.190.200.190.190.192.70%1,380,900
Jan 5, 20260.180.190.180.190.195.71%2,823,000
Jan 2, 20260.180.180.170.180.18-2,189,200
Dec 31, 20250.180.180.180.180.18-2.78%303,800
Dec 30, 20250.180.190.180.180.18-407,700
Dec 29, 20250.190.190.180.180.18-5.26%2,080,900
Dec 26, 20250.190.200.190.190.19-756,000
Dec 24, 20250.200.200.190.190.19-2.56%507,500
Dec 23, 20250.210.220.190.200.20-6,689,900
Dec 22, 20250.190.200.190.200.202.63%3,190,000
Dec 19, 20250.180.190.180.190.198.57%1,790,500
Dec 18, 20250.180.180.180.180.18-2.78%34,700
Dec 17, 20250.180.180.180.180.182.86%312,500
Dec 16, 20250.180.190.180.180.18-5.41%111,700
Dec 15, 20250.190.190.180.190.19-219,600
Dec 12, 20250.180.190.180.190.192.78%481,400
Dec 11, 20250.190.190.180.180.18-2.70%634,100
Dec 10, 20250.180.200.180.190.19-2,499,500
Dec 9, 20250.180.190.180.190.19-1,430,000
Dec 8, 20250.180.190.180.190.192.78%838,200
Dec 5, 20250.180.190.180.180.182.86%2,041,000
Dec 4, 20250.180.180.170.180.18-2.78%389,600
Dec 3, 20250.180.180.180.180.182.86%419,300
Dec 2, 20250.180.180.180.180.18-362,100
Dec 1, 20250.180.180.180.180.18-2.78%350,500
Nov 28, 20250.190.200.180.180.18-2.70%2,381,500
Nov 27, 20250.170.190.160.190.1912.12%2,462,500
Nov 26, 20250.170.170.170.170.17-2.94%1,020,000
Nov 25, 20250.170.180.170.170.17-2.86%638,400
Nov 24, 20250.180.180.170.180.182.94%799,300
Nov 21, 20250.180.180.170.170.17-5.56%1,647,400
Nov 20, 20250.180.180.180.180.182.86%1,078,900
Nov 19, 20250.170.180.170.180.18-1,538,100
Nov 18, 20250.190.190.170.180.18-5.41%3,454,100