Ecomate Holdings Berhad (KLSE:ECOMATE)
Malaysia · Delayed Price · Currency is MYR 0.8650
+0.0150 (1.76%)
At close: Sep 21, 2026
Ecomate Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.76% | 3,107,700 |
| Sep 18, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 3,565,700 |
| Sep 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 2,859,800 |
| Sep 15, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 3,220,900 |
| Sep 14, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | - | 2,966,500 |
| Sep 11, 2026 | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -0.58% | 5,055,200 |
| Sep 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,345,800 |
| Sep 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3,175,900 |
| Sep 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 1,988,400 |
| Sep 7, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 2,147,500 |
| Sep 4, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 4,967,300 |
| Sep 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,511,400 |
| Sep 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,851,700 |
| Sep 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 5,726,200 |
| Aug 28, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | - | 3,053,900 |
| Aug 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 3,638,200 |
| Aug 26, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 4,859,700 |
| Aug 24, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 2,111,200 |
| Aug 21, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 4,209,200 |
| Aug 20, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,352,000 |
| Aug 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,106,200 |
| Aug 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 5,142,200 |
| Aug 17, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 4,811,700 |
| Aug 14, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 2,104,800 |
| Aug 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3,882,300 |
| Aug 12, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,773,100 |
| Aug 11, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,341,300 |
| Aug 10, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.16% | 3,256,000 |
| Aug 7, 2026 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 1.17% | 2,310,700 |
| Aug 6, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -1.16% | 2,696,100 |
| Aug 5, 2026 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.76% | 2,573,700 |
| Aug 4, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 1,955,700 |
| Aug 3, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 2,633,000 |
| Jul 31, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 2,846,400 |
| Jul 30, 2026 | 0.87 | 0.94 | 0.86 | 0.86 | 0.86 | -0.58% | 3,953,500 |
| Jul 29, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 2,658,100 |
| Jul 28, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 2,003,600 |
| Jul 27, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 3,765,900 |
| Jul 24, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 2,497,900 |
| Jul 23, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 1,830,900 |
| Jul 22, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | - | 3,480,300 |
| Jul 21, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.30% | 2,403,800 |
| Jul 20, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 2.35% | 1,769,600 |
| Jul 17, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 2,775,200 |
| Jul 16, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,762,500 |
| Jul 15, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3,247,900 |
| Jul 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 3,301,900 |
| Jul 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 2,619,900 |
| Jul 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | 4,016,800 |
| Jul 9, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 2,535,900 |