Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia · Delayed Price · Currency is MYR 0.1700
-0.0100 (-5.56%)
At close: Mar 19, 2026
Econpile Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,359,000 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 2,784,500 |
| Mar 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 3,822,400 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,979,200 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 4,026,400 |
| Mar 12, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,793,500 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 4,642,500 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 2,656,800 |
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 4,148,400 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 5,893,700 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 3,609,400 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 4,004,100 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 1,726,400 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 7,613,900 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 9,475,800 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 15,353,200 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,746,500 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,333,200 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 4,973,100 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 4,973,900 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,644,600 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 737,600 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,031,400 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 2,306,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,345,800 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,921,600 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,030,100 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 679,800 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,059,900 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,471,500 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 2,361,700 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,104,300 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,632,200 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 3,822,500 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 6,098,300 |
| Jan 26, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 5,306,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,954,300 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 1,825,200 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,074,100 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 3,813,900 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 2,996,400 |
| 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 |