EC Excel Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.79	0.80	0.79	0.80	0.80	-0.63%	221,300
Oct 27, 2026	0.80	0.80	0.80	0.80	0.80	-1.84%	12,000
Oct 26, 2026	0.82	0.82	0.82	0.82	0.82	3.16%	20,000
Oct 23, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	21,000
Oct 21, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	20,000
Oct 20, 2026	0.80	0.80	0.79	0.79	0.79	-1.86%	28,100
Oct 16, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	100,000
Oct 15, 2026	0.81	0.81	0.81	0.81	0.81	-	30,000
Oct 14, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	90,000
Oct 13, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	40,000
Oct 12, 2026	0.83	0.83	0.83	0.83	0.83	-	1,000
Oct 9, 2026	0.82	0.83	0.82	0.83	0.83	1.23%	15,400
Oct 8, 2026	0.82	0.82	0.82	0.82	0.82	-	23,100
Oct 7, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	61,000
Oct 5, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	15,000
Oct 2, 2026	0.82	0.82	0.82	0.82	0.82	0.62%	18,000
Sep 30, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	70,000
Sep 25, 2026	0.81	0.82	0.81	0.82	0.82	0.62%	15,500
Sep 23, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	104,000
Sep 22, 2026	0.81	0.83	0.81	0.83	0.83	1.85%	313,300
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	-	14,300
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	47,000
Sep 10, 2026	0.83	0.83	0.83	0.83	0.83	-	15,000
Sep 9, 2026	0.81	0.83	0.81	0.83	0.83	0.61%	83,000
Sep 8, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	120,000
Sep 7, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	73,300
Sep 3, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	5,000
Sep 2, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	11,100
Sep 1, 2026	0.82	0.82	0.82	0.82	0.82	-	11,500
Aug 28, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	36,100
Aug 27, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	10,000
Aug 26, 2026	0.82	0.82	0.82	0.82	0.82	-	4,000
Aug 24, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	4,500
Aug 20, 2026	0.81	0.81	0.81	0.81	0.81	-	8,900
Aug 18, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	113,000
Aug 14, 2026	0.83	0.84	0.83	0.84	0.84	1.20%	21,000
Aug 13, 2026	0.83	0.83	0.83	0.83	0.83	-	11,200
Aug 11, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	15,200
Aug 10, 2026	0.84	0.84	0.82	0.82	0.82	-2.38%	25,100
Aug 7, 2026	0.84	0.84	0.84	0.84	0.84	-	28,100
Aug 6, 2026	0.84	0.84	0.84	0.84	0.84	-	8,100
Aug 5, 2026	0.84	0.84	0.84	0.84	0.84	-	9,000
Aug 4, 2026	0.84	0.84	0.84	0.84	0.84	-	3,100
Aug 3, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	1,000
Jul 28, 2026	0.83	0.83	0.83	0.83	0.83	-	3,900
Jul 27, 2026	0.83	0.83	0.83	0.83	0.83	-	25,000
Jul 23, 2026	0.83	0.83	0.83	0.83	0.83	-	95,000
Jul 22, 2026	0.83	0.83	0.83	0.83	0.83	-	11,000
Jul 21, 2026	0.83	0.83	0.83	0.83	0.83	-	8,700
Jul 20, 2026	0.83	0.83	0.83	0.83	0.83	-	2,200