Eckem Holdings Berhad (KLSE:ECKEM)
Malaysia · Delayed Price · Currency is MYR 0.1000
0.00 (0.00%)
At close: Sep 2, 2026
Eckem Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 53,800 |
| Sep 1, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 1,260,700 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 2,034,100 |
| Aug 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 25,100 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 1,771,900 |
| Aug 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 250,300 |
| Aug 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 836,900 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 142,500 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 166,900 |
| Aug 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 182,700 |
| Aug 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,100 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 197,300 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 4,713,500 |
| Aug 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,180,300 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 556,700 |
| Aug 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,392,500 |
| Aug 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,111,400 |
| Aug 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,963,600 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 13,465,300 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 102,300 |
| Aug 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,623,100 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 601,100 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 873,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,284,900 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,383,300 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,223,300 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,645,700 |
| Jul 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,534,800 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 121,200 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 297,700 |
| Jul 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,496,400 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 4,840,200 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,558,600 |
| Jul 15, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -8.00% | 18,084,100 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 10,003,900 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 287,400 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 8,835,200 |
| Jul 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 10,036,500 |
| Jul 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,697,300 |
| Jul 7, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 24,811,500 |
| Jul 6, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 12.50% | 62,135,000 |