Ecomate Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.86	0.86	0.85	0.86	0.86	-	2,531,900
Jan 15, 2026	0.86	0.86	0.85	0.86	0.86	-	2,345,100
Jan 14, 2026	0.85	0.86	0.85	0.86	0.86	-	2,839,300
Jan 13, 2026	0.85	0.86	0.85	0.86	0.86	0.59%	2,331,800
Jan 12, 2026	0.85	0.86	0.85	0.85	0.85	0.59%	3,053,400
Jan 9, 2026	0.85	0.86	0.85	0.85	0.85	-	2,768,900
Jan 8, 2026	0.86	0.86	0.85	0.85	0.85	-1.17%	2,320,300
Jan 7, 2026	0.86	0.86	0.85	0.86	0.86	-	3,177,400
Jan 6, 2026	0.86	0.86	0.85	0.86	0.86	-	5,074,700
Jan 5, 2026	0.86	0.86	0.86	0.86	0.86	-	2,355,200
Jan 2, 2026	0.86	0.86	0.85	0.86	0.86	-	3,678,900
Dec 31, 2025	0.85	0.86	0.85	0.86	0.86	-	3,404,800
Dec 30, 2025	0.84	0.86	0.84	0.86	0.86	1.79%	2,409,500
Dec 29, 2025	0.85	0.85	0.84	0.84	0.84	-	3,655,500
Dec 26, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	4,625,100
Dec 24, 2025	0.85	0.87	0.84	0.85	0.85	0.59%	2,929,700
Dec 23, 2025	0.85	0.87	0.85	0.85	0.85	-	4,362,600
Dec 22, 2025	0.84	0.87	0.84	0.85	0.85	-1.74%	3,748,100
Dec 19, 2025	0.84	0.87	0.84	0.86	0.86	2.99%	3,600,000
Dec 18, 2025	0.85	0.85	0.84	0.84	0.84	-1.76%	3,940,300
Dec 17, 2025	0.85	0.86	0.84	0.85	0.85	-0.58%	3,588,000
Dec 16, 2025	0.84	0.86	0.84	0.86	0.86	1.18%	3,325,800
Dec 15, 2025	0.84	0.85	0.84	0.85	0.85	-	3,857,600
Dec 12, 2025	0.85	0.85	0.84	0.85	0.85	-0.59%	2,993,800
Dec 11, 2025	0.84	0.86	0.84	0.85	0.85	1.19%	3,458,700
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