Ecomate Holdings Berhad (KLSE:ECOMATE)
Malaysia · Delayed Price · Currency is MYR 0.8500
-0.0200 (-2.30%)
At close: Jul 21, 2026
Ecomate Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 0.58% | 1,328,900 |
| Jul 7, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.58% | 1,998,100 |
| Jul 6, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,432,500 |
| Jul 3, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,439,400 |
| Jul 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 3,699,500 |
| Jul 1, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 2,462,700 |
| Jun 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 3,413,400 |
| Jun 29, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 1,862,500 |
| Jun 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,046,900 |
| Jun 25, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 932,300 |
| Jun 24, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 1,011,600 |
| Jun 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,327,100 |
| Jun 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,978,700 |
| Jun 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 3,056,700 |
| Jun 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,765,100 |
| Jun 16, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 5,640,500 |
| Jun 15, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 3,063,000 |
| Jun 12, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,124,800 |
| Jun 11, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 0.59% | 4,388,100 |
| Jun 10, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 4,028,300 |
| Jun 9, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 2,005,700 |
| Jun 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 3,297,600 |
| Jun 5, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.58% | 3,272,800 |
| Jun 4, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 1,823,800 |
| Jun 3, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.58% | 3,369,500 |
| May 29, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 3,570,400 |
| May 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,603,000 |
| May 26, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 3,169,700 |
| May 25, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | - | 3,885,800 |
| May 22, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 2,191,900 |
| May 21, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 2,987,500 |
| May 20, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.59% | 4,271,100 |
| May 19, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 1,968,400 |
| May 18, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.16% | 2,841,800 |
| May 15, 2026 | 0.85 | 0.87 | 0.81 | 0.87 | 0.87 | 2.37% | 6,239,700 |
| May 14, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 2,747,900 |
| May 13, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 1,074,700 |
| May 12, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 1,579,300 |
| May 11, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 1,355,300 |
| May 8, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 1,934,600 |
| May 7, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 1,965,000 |
| May 6, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 976,000 |