Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia · Delayed Price · Currency is MYR 0.1200
+0.0050 (4.35%)
At close: Jul 1, 2026
Econpile Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,313,200 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 3,435,000 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,459,300 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 13,393,400 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,202,100 |
| Jun 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 11,732,700 |
| Jun 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 28,119,400 |
| Jun 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 10,921,000 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,175,700 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 14,996,600 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 65,694,200 |
| Jun 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 8,127,400 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 23,198,600 |
| Jun 10, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 13,078,900 |
| Jun 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,860,000 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 7,677,700 |
| Jun 5, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 17,308,200 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,952,000 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,994,200 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 9,560,300 |
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 9,822,400 |
| May 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,792,500 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 7,376,900 |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 6,339,600 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 5,270,200 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 9,327,300 |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 7,072,200 |
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 14,470,800 |
| May 15, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,623,500 |
| May 14, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 23,253,900 |
| May 13, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 9.68% | 44,502,300 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 9,734,800 |
| May 11, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 17,249,400 |
| May 8, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 7,221,700 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 18,292,200 |
| May 6, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 18,335,300 |
| May 5, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 22,348,300 |
| May 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 38,490,600 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -12.12% | 40,675,200 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 29,019,700 |
| Apr 28, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 17.86% | 36,015,500 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 11,772,700 |
| Apr 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 11,218,200 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.85% | 22,236,400 |
| Apr 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 24,600,000 |
| Apr 21, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 8.33% | 26,789,000 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 12,102,200 |
| Apr 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 9,050,500 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 15,523,500 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 17,028,800 |