KLSE:ECA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.42	0.44	0.41	0.43	0.43	1.19%	4,553,200
Sep 17, 2026	0.39	0.42	0.39	0.42	0.42	7.69%	3,979,900
Sep 15, 2026	0.43	0.45	0.39	0.39	0.39	-8.24%	13,116,600
Sep 14, 2026	0.41	0.43	0.40	0.43	0.43	3.66%	5,331,800
Sep 11, 2026	0.40	0.41	0.39	0.41	0.41	3.80%	3,042,900
Sep 10, 2026	0.40	0.41	0.38	0.40	0.40	-1.25%	1,461,400
Sep 9, 2026	0.40	0.41	0.39	0.40	0.40	-	1,319,900
Sep 8, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,794,900
Sep 7, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	5,563,000
Sep 4, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	1,218,800
Sep 3, 2026	0.39	0.39	0.37	0.39	0.39	-	1,334,500
Sep 2, 2026	0.38	0.39	0.37	0.39	0.39	-	711,200
Sep 1, 2026	0.41	0.41	0.38	0.39	0.39	-4.94%	1,805,700
Aug 28, 2026	0.40	0.41	0.37	0.41	0.41	2.53%	5,704,900
Aug 27, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	1,268,300
Aug 26, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	2,334,900
Aug 24, 2026	0.42	0.43	0.38	0.38	0.38	-8.43%	6,945,600
Aug 21, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	2,364,800
Aug 20, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	2,437,300
Aug 19, 2026	0.42	0.43	0.40	0.43	0.43	2.41%	3,885,600
Aug 18, 2026	0.44	0.45	0.41	0.42	0.42	-4.60%	10,052,300
Aug 17, 2026	0.39	0.45	0.39	0.44	0.44	12.99%	15,547,700
Aug 14, 2026	0.39	0.39	0.38	0.39	0.39	-	2,578,300
Aug 13, 2026	0.37	0.40	0.37	0.39	0.39	6.94%	8,866,200
Aug 12, 2026	0.33	0.37	0.33	0.36	0.36	9.09%	10,913,200
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