Ecomate Holdings Berhad (KLSE:ECOMATE)
Malaysia · Delayed Price · Currency is MYR 0.8550
-0.0100 (-1.16%)
At close: Aug 10, 2026
Ecomate Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |