Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia · Delayed Price · Currency is MYR 0.1550
+0.0050 (3.33%)
At close: May 19, 2026
Econpile Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,345,500 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 3,916,900 |
| Apr 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 4,104,500 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 9,290,700 |
| Apr 8, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 21,174,200 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,115,600 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 20,026,700 |
| Apr 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 23,017,400 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 8,648,200 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 16,293,400 |
| Mar 31, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.35% | 13,104,300 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -14.81% | 17,753,200 |
| Mar 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 7,616,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 9,322,500 |
| Mar 25, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 8,370,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 6,217,300 |
| 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 |