Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia · Delayed Price · Currency is MYR 0.4050
-0.0150 (-3.57%)
At close: Sep 26, 2025
Econpile Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.57% | 1,526,800 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 2,461,500 |
| Sep 24, 2025 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | - | 5,189,700 |
| Sep 23, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 3,131,000 |
| Sep 22, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.22% | 1,555,400 |
| Sep 19, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 1,458,000 |
| Sep 18, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 2,413,900 |
| Sep 17, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.00% | 3,850,800 |
| Sep 12, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,533,200 |
| Sep 11, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 937,000 |
| Sep 10, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 1.23% | 3,699,000 |
| Sep 9, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 1.25% | 8,521,300 |
| Sep 8, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 1,416,300 |
| Sep 4, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 5,518,000 |
| Sep 3, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | 0.40 | 6.67% | 4,013,700 |
| Sep 2, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 1,955,300 |
| Aug 29, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -1.35% | 1,347,800 |
| Aug 28, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 537,600 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | - | 1,672,100 |
| Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 977,600 |
| Aug 25, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 1,249,200 |
| Aug 22, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 1,358,500 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 2,680,800 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.75% | 3,963,400 |
| Aug 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 2,055,300 |
| Aug 18, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.85% | 5,888,200 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 1,004,000 |
| Aug 14, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 3,180,400 |
| Aug 13, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 7,849,200 |
| Aug 12, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 1,701,200 |
| Aug 11, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 3,412,600 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 2,830,700 |
| Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 913,000 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,986,500 |
| Aug 5, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 10,738,300 |
| Aug 4, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | - | 8,876,100 |
| Aug 1, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 16,075,100 |
| Jul 31, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 4,239,200 |
| Jul 30, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.70% | 3,029,500 |
| Jul 29, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 1,262,800 |
| Jul 28, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 1.27% | 2,714,000 |
| Jul 25, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 1,171,100 |
| Jul 24, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 2,055,500 |
| Jul 23, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 1.23% | 2,651,300 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -3.57% | 3,548,400 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 4,893,900 |
| Jul 18, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 6.17% | 8,843,800 |
| Jul 17, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.85% | 4,719,500 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 1,307,600 |
| Jul 15, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 2.53% | 7,469,700 |