Ecomate Holdings Berhad (KLSE:ECOMATE)
Malaysia · Delayed Price · Currency is MYR 0.8500
-0.0050 (-0.58%)
At close: May 19, 2026
Ecomate Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 1,919,900 |
| May 4, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 2,086,000 |
| Apr 30, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 1,054,800 |
| Apr 29, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,519,500 |
| Apr 28, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 2,724,100 |
| Apr 27, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 1,259,200 |
| Apr 24, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,233,800 |
| Apr 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 3,514,200 |
| Apr 22, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,213,600 |
| Apr 21, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 1,012,600 |
| Apr 20, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 3,761,900 |
| Apr 17, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,226,000 |
| Apr 16, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 1,434,200 |
| Apr 15, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 4,146,600 |
| Apr 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,561,200 |
| Apr 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 1,225,700 |
| Apr 10, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 5,872,700 |
| Apr 9, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 3,359,100 |
| Apr 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 610,800 |
| Apr 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6,084,800 |
| Apr 6, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 7,020,600 |
| Apr 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 422,400 |
| Apr 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 6,257,100 |
| Apr 1, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 7,537,300 |
| Mar 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 263,200 |
| Mar 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,852,200 |
| Mar 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,644,300 |
| Mar 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,821,400 |
| Mar 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,037,500 |
| Mar 24, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 1,429,500 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,736,700 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,042,600 |
| Mar 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 1,171,400 |
| Mar 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 2,037,600 |
| Mar 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 937,900 |
| Mar 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,294,400 |
| Mar 11, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.58% | 2,087,500 |
| Mar 10, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 0.59% | 1,092,200 |
| Mar 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 16,300 |
| Mar 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,504,900 |