Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia · Delayed Price · Currency is MYR 0.3450
0.00 (0.00%)
At close: Oct 27, 2025
Econpile Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,158,000 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 3,505,300 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,496,900 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 1,048,200 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 1,364,800 |
| Oct 17, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.17% | 4,255,000 |
| Oct 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,156,800 |
| Oct 15, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 3,067,300 |
| Oct 14, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 2,281,800 |
| Oct 13, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 1,959,800 |
| Oct 10, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.32% | 2,707,700 |
| Oct 9, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | - | 4,737,000 |
| Oct 8, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.30% | 1,950,900 |
| Oct 7, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 5,348,200 |
| Oct 6, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.66% | 2,585,700 |
| Oct 3, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 899,700 |
| Oct 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 3,240,100 |
| Oct 1, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 1,533,700 |
| Sep 30, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 1,509,600 |
| Sep 29, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 2.47% | 2,482,000 |
| 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 |