ECA Integrated Solution Berhad (KLSE:ECA)
Malaysia · Delayed Price · Currency is MYR 0.2100
0.00 (0.00%)
At close: Jun 3, 2026
KLSE:ECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 1,768,000 |
| May 28, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 202,400 |
| May 26, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 1,377,800 |
| May 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.32% | 2,744,600 |
| May 22, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,504,400 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 460,300 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 835,100 |
| May 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,429,200 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 1,739,300 |
| May 15, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.82% | 2,038,900 |
| May 14, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 2,743,300 |
| May 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 3,356,200 |
| May 12, 2026 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 12.50% | 14,844,200 |
| May 11, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 11.11% | 8,228,300 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 290,400 |
| May 7, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 2,855,500 |
| May 6, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 1,098,100 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 133,200 |
| May 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 289,200 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,144,900 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 279,200 |
| Apr 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 824,300 |
| Apr 27, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,129,900 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 1,385,700 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 297,400 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 607,100 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 403,900 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 459,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 162,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 341,900 |
| Apr 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,180,200 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 475,300 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 123,900 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 237,600 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 47,200 |
| Apr 8, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 315,800 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 378,400 |
| Apr 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 103,500 |
| Apr 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 628,100 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 45,100 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 172,900 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 180,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 200,400 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 240,500 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 132,000 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 271,200 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 59,800 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 597,300 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 9.68% | 1,068,200 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 454,900 |