Skip to main content
logo
Eckem Holdings Berhad (KLSE:ECKEM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: Nov 2, 2026

Eckem Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20260.080.080.070.080.08-55,200
Oct 29, 20260.080.080.080.080.08-397,100
Oct 28, 20260.080.090.080.080.08-11.76%16,200
Oct 26, 20260.080.090.080.090.09-165,700
Oct 23, 20260.080.090.080.090.096.25%273,000
Oct 22, 20260.080.090.080.080.08-5.88%46,800
Oct 21, 20260.090.090.080.090.09-5.56%110,000
Oct 20, 20260.090.090.090.090.09-83,300
Oct 16, 20260.090.090.090.090.09-129,000
Oct 15, 20260.080.090.080.090.09-174,700
Oct 14, 20260.080.090.080.090.09-136,800
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