Ecobuilt Holdings Berhad (KLSE:ECOHLDS)
Malaysia · Delayed Price · Currency is MYR 0.0300
-0.0050 (-14.29%)
At close: Sep 22, 2026
Ecobuilt Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 600 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 51,200 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 700 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 45,200 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |
| Sep 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 104,800 |
| Sep 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 155,500 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 100 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 |
| Sep 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 600 |
| Sep 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 260,000 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 100 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,500 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 92,400 |
| Aug 20, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 18,900 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 20.00% | 36,600 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -28.57% | 11,700 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.00% | 7,700 |
| Aug 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 32,300 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 65,600 |
| Aug 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 31,100 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 100,800 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 100 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 118,500 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 11,900 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 185,100 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 242,500 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 400 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 76,600 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 14.29% | 404,100 |
| Jul 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 167,800 |
| Jul 16, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 67,600 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 800 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 74,100 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 100,100 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 600 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 79,900 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 10,000 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 100 |
| Jul 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 300 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 100,200 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,100 |
| Jun 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 80,400 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 395,300 |
| Jun 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -44.44% | 650,200 |
| Jun 23, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 40,700 |
| Jun 19, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 2,900 |
| Jun 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 20,100 |