Ecomate Holdings Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	3,093,700
Oct 29, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	3,221,700
Oct 28, 2026	0.87	0.87	0.87	0.87	0.87	-	2,585,300
Oct 27, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	2,890,400
Oct 26, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	2,916,500
Oct 23, 2026	0.87	0.87	0.87	0.87	0.87	-	2,240,400
Oct 22, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	2,028,100
Oct 21, 2026	0.87	0.87	0.87	0.87	0.87	-	2,378,500
Oct 20, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	3,063,000
Oct 19, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	2,016,600
Oct 16, 2026	0.87	0.87	0.86	0.86	0.86	-	3,278,200
Oct 15, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	2,832,200
Oct 14, 2026	0.87	0.87	0.87	0.87	0.87	-	2,172,700
Oct 13, 2026	0.87	0.87	0.87	0.87	0.87	-	3,095,700
Oct 12, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	4,225,500
Oct 9, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	2,625,900
Oct 8, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	3,064,700
Oct 7, 2026	0.87	0.87	0.87	0.87	0.87	-	4,427,800
Oct 6, 2026	0.86	0.87	0.86	0.87	0.87	-	4,138,300
Oct 5, 2026	0.87	0.87	0.87	0.87	0.87	-	1,420,300
Oct 2, 2026	0.87	0.87	0.86	0.87	0.87	-	3,710,500
Oct 1, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	3,206,500
Sep 30, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	2,856,000
Sep 29, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	1,734,300
Sep 28, 2026	0.87	0.87	0.86	0.87	0.87	-	4,977,500
Sep 25, 2026	0.87	0.87	0.86	0.87	0.87	-	1,570,600
Sep 24, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	1,536,900
Sep 23, 2026	0.87	0.87	0.87	0.87	0.87	-	4,579,100
Sep 22, 2026	0.87	0.89	0.86	0.87	0.87	0.58%	3,795,300
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