ECA Integrated Solution Berhad (KLSE:ECA)
Malaysia · Delayed Price · Currency is MYR 0.1650
0.00 (0.00%)
At close: Apr 23, 2026
KLSE:ECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 557,100 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 163,000 |
| Mar 11, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 116,100 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 639,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 1,195,300 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 83,500 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 678,700 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 1,855,000 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 234,200 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,268,200 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 209,200 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 165,800 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 222,900 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 249,700 |
| Feb 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 108,900 |
| Feb 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 115,100 |
| Feb 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 300,400 |
| Feb 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 148,000 |
| Feb 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 126,300 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 308,600 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 99,200 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 206,500 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 326,500 |
| Feb 6, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 807,200 |