Skip to main content
logo
Eckem Holdings Berhad (KLSE:ECKEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0900
+0.0050 (5.88%)
At close: Oct 13, 2026

Eckem Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.090.090.090.090.095.88%20,200
Oct 12, 20260.090.090.090.090.09-5.56%20,100
Oct 9, 20260.090.090.080.090.09-401,700
Oct 7, 20260.090.090.090.090.09-7,900
Oct 6, 20260.090.090.090.090.095.88%82,500
Oct 5, 20260.090.090.090.090.09-219,700
Oct 2, 20260.090.090.080.090.09-5.56%920,700
Oct 1, 20260.090.090.090.090.09-5.26%106,300
Sep 30, 20260.090.100.090.100.105.56%467,500
Sep 29, 20260.100.100.090.090.09-5.26%621,700
Sep 28, 20260.090.100.090.100.105.56%492,300
Sep 25, 20260.090.090.090.090.09-1,800
Sep 24, 20260.090.090.090.090.095.88%77,400
Sep 23, 20260.090.100.090.090.09-5.56%1,237,400
Sep 22, 20260.090.100.090.090.09-5.26%48,200
Sep 21, 20260.100.100.090.100.10-1,207,800
Sep 18, 20260.100.100.090.100.10-5.00%1,326,100
Sep 17, 20260.100.100.100.100.105.26%136,000
Sep 15, 20260.100.100.100.100.10-5.00%303,400
Sep 14, 20260.100.100.100.100.10-19,000
Sep 11, 20260.100.100.100.100.10-1,105,400
Sep 10, 20260.100.100.100.100.10-7,100
Sep 9, 20260.100.100.100.100.10-135,200
Sep 8, 20260.100.100.100.100.10-153,500
Sep 7, 20260.100.100.100.100.10-283,000
Sep 4, 20260.100.100.100.100.105.26%117,000
Sep 3, 20260.100.100.100.100.10-5.00%321,900
Sep 2, 20260.100.100.100.100.10-53,800
Sep 1, 20260.100.110.090.100.10-1,260,700
Aug 28, 20260.110.110.100.100.10-9.09%2,034,100
Aug 27, 20260.110.110.110.110.114.76%25,100
Aug 26, 20260.110.120.110.110.11-4.55%1,771,900
Aug 24, 20260.110.110.110.110.11-250,300
Aug 21, 20260.110.110.110.110.11-836,900
Aug 20, 20260.110.110.110.110.114.76%142,500
Aug 19, 20260.110.110.110.110.11-4.55%166,900
Aug 18, 20260.110.110.110.110.11-182,700
Aug 17, 20260.110.110.110.110.11-40,100
Aug 14, 20260.110.110.110.110.114.76%197,300
Aug 13, 20260.110.110.100.110.11-4,713,500
Aug 12, 20260.110.110.110.110.11-4.55%1,180,300
Aug 11, 20260.110.110.110.110.11-556,700
Aug 10, 20260.110.120.110.110.11-4,392,500
Aug 7, 20260.110.120.110.110.11-4.35%1,111,400
Aug 6, 20260.110.120.110.120.124.55%1,963,600
Aug 5, 20260.120.120.110.110.11-8.33%13,465,300
Aug 4, 20260.120.120.120.120.124.35%102,300
Aug 3, 20260.120.120.120.120.12-4.17%4,623,100
Jul 31, 20260.120.120.120.120.12-601,100
Jul 30, 20260.120.120.120.120.124.35%873,000