KLSE:ECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.34	0.34	0.33	0.33	0.33	-	1,509,300
Aug 10, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,543,400
Aug 7, 2026	0.32	0.34	0.31	0.34	0.34	4.69%	3,344,400
Aug 6, 2026	0.32	0.33	0.31	0.32	0.32	-	469,700
Aug 5, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	730,600
Aug 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,089,800
Aug 3, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,482,400
Jul 31, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	3,087,000
Jul 30, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	1,279,200
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	898,600
Jul 28, 2026	0.34	0.34	0.31	0.32	0.32	-5.97%	3,724,500
Jul 27, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	5,053,700
Jul 24, 2026	0.32	0.33	0.32	0.33	0.33	-	1,431,400
Jul 23, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,761,600
Jul 22, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	938,400
Jul 21, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	1,859,600
Jul 20, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	1,040,400
Jul 17, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	1,397,400
Jul 16, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	3,682,000
Jul 15, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,144,600
Jul 14, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	1,160,600
Jul 13, 2026	0.29	0.32	0.29	0.32	0.32	6.78%	2,049,900
Jul 10, 2026	0.32	0.32	0.29	0.30	0.30	-7.81%	6,134,200
Jul 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	3,326,600
Jul 8, 2026	0.33	0.34	0.32	0.33	0.33	-2.99%	4,695,000
Jul 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	2,021,100
Jul 6, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,030,000
Jul 3, 2026	0.33	0.33	0.33	0.33	0.33	-	2,203,500
Jul 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,581,600
Jul 1, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	4,104,000
Jun 30, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	2,995,200
Jun 29, 2026	0.29	0.33	0.28	0.33	0.33	14.04%	8,458,600
Jun 26, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	2,075,100
Jun 25, 2026	0.30	0.30	0.28	0.29	0.29	-1.69%	5,318,200
Jun 24, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	6,783,400
Jun 23, 2026	0.28	0.30	0.28	0.29	0.29	3.64%	10,707,600
Jun 22, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	7,994,300
Jun 19, 2026	0.25	0.26	0.24	0.26	0.26	4.08%	6,658,800
Jun 18, 2026	0.23	0.25	0.23	0.25	0.25	8.89%	10,690,900
Jun 16, 2026	0.23	0.23	0.22	0.23	0.23	-	1,557,100
Jun 15, 2026	0.23	0.23	0.22	0.23	0.23	-	1,532,800
Jun 12, 2026	0.23	0.23	0.22	0.23	0.23	-	401,800
Jun 11, 2026	0.22	0.23	0.22	0.23	0.23	4.65%	1,181,700
Jun 10, 2026	0.22	0.22	0.22	0.22	0.22	-4.44%	633,100
Jun 9, 2026	0.23	0.23	0.23	0.23	0.23	-2.17%	2,392,800
Jun 8, 2026	0.21	0.24	0.21	0.23	0.23	9.52%	8,473,000
Jun 5, 2026	0.21	0.22	0.21	0.21	0.21	-	475,200
Jun 4, 2026	0.21	0.22	0.21	0.21	0.21	-	489,700
Jun 3, 2026	0.21	0.22	0.21	0.21	0.21	-	1,140,300
May 29, 2026	0.22	0.23	0.21	0.21	0.21	-2.33%	1,768,000