Ecomate Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	0.84	0.85	0.84	0.84	0.84	-	3,796,900
Dec 9, 2025	0.84	0.85	0.84	0.84	0.84	-1.75%	1,428,600
Dec 8, 2025	0.84	0.86	0.84	0.86	0.86	-1.72%	2,919,100
Dec 5, 2025	0.87	0.88	0.87	0.87	0.87	-	3,011,800
Dec 4, 2025	0.87	0.87	0.87	0.87	0.87	-	1,763,200
Dec 3, 2025	0.87	0.88	0.87	0.87	0.87	-	5,646,800
Dec 2, 2025	0.87	0.88	0.87	0.87	0.87	-	1,789,400
Dec 1, 2025	0.87	0.87	0.87	0.87	0.87	-	1,915,000
Nov 28, 2025	0.86	0.87	0.86	0.87	0.87	1.16%	6,643,600
Nov 27, 2025	0.85	0.86	0.85	0.86	0.86	0.58%	2,516,000
Nov 26, 2025	0.86	0.86	0.85	0.86	0.86	-0.58%	677,200
Nov 25, 2025	0.86	0.86	0.85	0.86	0.86	-	2,078,000
Nov 24, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	1,941,800
Nov 21, 2025	0.84	0.86	0.84	0.85	0.85	1.19%	2,266,600
Nov 20, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	1,418,600
Nov 19, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	974,600
Nov 18, 2025	0.82	0.83	0.81	0.83	0.83	1.23%	1,494,800
Nov 17, 2025	0.79	0.82	0.78	0.82	0.82	3.16%	2,167,600
Nov 14, 2025	0.79	0.79	0.76	0.79	0.79	0.64%	1,924,000
Nov 13, 2025	0.79	0.79	0.78	0.79	0.79	-	56,200
Nov 12, 2025	0.78	0.79	0.76	0.79	0.79	0.64%	1,420,400
Nov 11, 2025	0.78	0.78	0.76	0.78	0.78	0.65%	1,591,200
Nov 10, 2025	0.78	0.78	0.76	0.78	0.78	-	434,800
Nov 7, 2025	0.77	0.78	0.76	0.78	0.78	0.65%	1,058,600
Nov 6, 2025	0.77	0.77	0.76	0.77	0.77	0.65%	592,400
Nov 5, 2025	0.77	0.77	0.76	0.77	0.77	-	22,400
Nov 4, 2025	0.76	0.77	0.75	0.77	0.77	0.66%	586,200
Nov 3, 2025	0.76	0.76	0.74	0.76	0.76	-	132,800
Oct 31, 2025	0.76	0.76	0.74	0.76	0.76	-	51,000
Oct 30, 2025	0.71	0.76	0.71	0.76	0.76	7.80%	3,423,000
Oct 29, 2025	0.76	0.76	0.71	0.71	0.71	-7.24%	3,060,200
Oct 28, 2025	0.74	0.76	0.71	0.76	0.76	2.70%	5,763,600
Oct 27, 2025	0.71	0.74	0.71	0.74	0.74	4.96%	1,113,600
Oct 24, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	98,600
Oct 23, 2025	0.71	0.72	0.71	0.71	0.71	-	346,200
Oct 22, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	110,400
Oct 21, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	32,400
Oct 17, 2025	0.73	0.73	0.73	0.73	0.73	-	353,000
Oct 15, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	156,800
Oct 14, 2025	0.72	0.74	0.72	0.72	0.72	-3.36%	174,400
Oct 13, 2025	0.75	0.75	0.75	0.75	0.75	-	1,400
Oct 10, 2025	0.74	0.75	0.74	0.75	0.75	-	113,000
Oct 9, 2025	0.73	0.75	0.73	0.75	0.75	-	393,000
Oct 7, 2025	0.72	0.75	0.72	0.75	0.75	2.76%	1,771,200
Oct 6, 2025	0.73	0.73	0.72	0.73	0.73	-	1,033,800
Oct 3, 2025	0.73	0.73	0.72	0.73	0.73	-	1,600,800
Oct 2, 2025	0.73	0.74	0.72	0.73	0.73	-	2,172,800
Oct 1, 2025	0.73	0.73	0.72	0.73	0.73	-	2,524,600
Sep 30, 2025	0.73	0.73	0.72	0.73	0.73	-1.36%	1,726,000
Sep 29, 2025	0.74	0.74	0.72	0.74	0.74	-	2,450,000