Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia · Delayed Price · Currency is MYR 0.2700
-0.0050 (-1.82%)
At close: Jan 16, 2026
Econpile Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,248,800 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 4,652,700 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 2,730,500 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 3,099,300 |
| Jan 12, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 10,765,600 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,809,000 |
| Jan 8, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 6,769,400 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,223,000 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 6,169,600 |
| Jan 5, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 4,625,400 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,052,400 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 4,944,200 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,725,300 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 1,518,400 |
| Dec 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 929,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,235,200 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,165,200 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 473,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,285,400 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,667,700 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,335,400 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,105,400 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,228,600 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 2,120,400 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 7,906,900 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 6,612,800 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,697,000 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 625,200 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,284,400 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 5,079,500 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,819,900 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,778,800 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 4,791,400 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 2,331,800 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,655,100 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 3,925,000 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,527,900 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 2,848,100 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,446,800 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 2,933,900 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,667,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 2,149,700 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,846,000 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 2,808,100 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 3,789,800 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,221,800 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 4,615,000 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 6,731,500 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 7,208,400 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,896,500 |