EC Excel Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	9,300
Jul 10, 2026	0.85	0.85	0.84	0.84	0.84	0.60%	18,100
Jul 9, 2026	0.83	0.83	0.83	0.83	0.83	-	19,000
Jul 8, 2026	0.85	0.85	0.83	0.83	0.83	-	38,000
Jul 7, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	211,300
Jul 3, 2026	0.80	0.84	0.80	0.84	0.84	-	13,700
Jul 2, 2026	0.84	0.84	0.84	0.84	0.84	-	20,000
Jul 1, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	100,000
Jun 30, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	200
Jun 29, 2026	0.85	0.85	0.85	0.85	0.85	-	12,300
Jun 26, 2026	0.80	0.85	0.80	0.85	0.85	-	10,100
Jun 25, 2026	0.85	0.85	0.85	0.85	0.85	-	39,000
Jun 24, 2026	0.85	0.85	0.85	0.85	0.85	-	400
Jun 23, 2026	0.85	0.85	0.85	0.85	0.85	-	606,500
Jun 19, 2026	0.85	0.85	0.85	0.85	0.85	-1.73%	1,000
Jun 18, 2026	0.86	0.87	0.86	0.87	0.87	1.17%	7,900
Jun 16, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	25,100
Jun 15, 2026	0.85	0.85	0.85	0.85	0.85	-	20,000
Jun 12, 2026	0.85	0.85	0.80	0.85	0.85	-0.58%	152,800
Jun 11, 2026	0.83	0.86	0.83	0.86	0.86	-2.29%	116,700
Jun 5, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	100,800
Jun 4, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	10,000
Jun 3, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	9,400
May 29, 2026	0.86	0.87	0.86	0.87	0.87	-1.14%	7,000
May 28, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	15,900
May 26, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	3,000
May 25, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	13,000
May 22, 2026	0.89	0.89	0.88	0.88	0.88	5.39%	55,800
May 21, 2026	0.88	0.88	0.84	0.84	0.84	-5.11%	212,300
May 19, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	2,000
May 18, 2026	0.89	0.89	0.89	0.89	0.89	-	2,000
May 12, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	10,600
May 11, 2026	0.90	0.90	0.90	0.90	0.90	-	24,000
May 8, 2026	0.90	0.90	0.89	0.90	0.90	-	35,000
May 6, 2026	0.89	0.91	0.89	0.90	0.90	-1.65%	137,300
May 5, 2026	0.91	0.91	0.91	0.91	0.91	2.25%	20,000
May 4, 2026	0.89	0.89	0.89	0.89	0.89	-	2,000
Apr 30, 2026	0.89	0.89	0.89	0.89	0.89	-	50,000
Apr 28, 2026	0.89	0.89	0.89	0.89	0.89	-3.26%	15,000
Apr 27, 2026	0.92	0.92	0.92	0.92	0.92	3.37%	15,000
Apr 24, 2026	0.92	0.92	0.89	0.89	0.89	-3.26%	11,100
Apr 22, 2026	0.92	0.92	0.92	0.92	0.92	2.79%	39,700
Apr 21, 2026	0.92	0.92	0.90	0.90	0.90	-0.56%	41,100
Apr 20, 2026	0.91	0.91	0.89	0.90	0.90	-	63,200
Apr 17, 2026	0.90	0.91	0.90	0.90	0.90	-	40,600
Apr 16, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	3,600
Apr 15, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	13,400
Apr 14, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	12,600
Apr 10, 2026	0.88	0.89	0.88	0.89	0.89	-0.56%	27,400
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	65,900