Ecobuilt Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	0.04	0.05	0.04	0.04	0.04	-22.22%	15,100
Jun 12, 2026	0.04	0.05	0.04	0.05	0.05	-	3,400
Jun 9, 2026	0.04	0.05	0.04	0.05	0.05	-	56,500
Jun 8, 2026	0.05	0.05	0.05	0.05	0.05	-	5,000
Jun 4, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	99,600
Jun 3, 2026	0.03	0.04	0.03	0.04	0.04	-	10,100
May 28, 2026	0.03	0.04	0.03	0.04	0.04	-	20,100
May 26, 2026	0.04	0.04	0.04	0.04	0.04	-	100
May 25, 2026	0.04	0.04	0.04	0.04	0.04	33.33%	10,100
May 22, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	47,500
May 21, 2026	0.04	0.04	0.04	0.04	0.04	-	37,500
May 20, 2026	0.04	0.04	0.03	0.04	0.04	33.33%	80,100