Skip to main content
ECA Integrated Solution Berhad (KLSE:ECA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.170
-0.005 (-2.86%)
At close: Apr 29, 2026

KLSE:ECA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.170.170.17-2.86%279,200
Apr 28, 20260.180.180.170.180.18-824,300
Apr 27, 20260.180.180.180.180.18-1,129,900
Apr 24, 20260.170.180.170.180.186.06%1,385,700
Apr 23, 20260.170.170.160.170.17-297,400
Apr 22, 20260.170.170.160.170.173.13%607,100
Apr 21, 20260.170.170.160.160.16-3.03%403,900
Apr 20, 20260.170.170.160.170.17-2.94%459,000
Apr 17, 20260.170.170.170.170.17-162,000
Apr 16, 20260.170.170.170.170.17-341,900
Apr 15, 20260.180.180.170.170.17-1,180,200
Apr 14, 20260.170.170.170.170.173.03%475,300
Apr 13, 20260.170.170.160.170.17-2.94%123,900
Apr 10, 20260.170.170.170.170.17-237,600
Apr 9, 20260.170.170.170.170.173.03%47,200
Apr 8, 20260.160.170.160.170.173.13%315,800
Apr 7, 20260.170.170.160.160.16-5.88%378,400
Apr 6, 20260.170.180.170.170.17-103,500
Apr 3, 20260.160.170.160.170.176.25%628,100
Apr 2, 20260.160.160.160.160.16-45,100
Apr 1, 20260.160.160.150.160.163.23%172,900
Mar 31, 20260.160.160.160.160.16-180,000
Mar 30, 20260.160.160.150.160.16-3.13%200,400
Mar 27, 20260.160.160.160.160.16-240,500
Mar 26, 20260.160.160.160.160.16-132,000
Mar 24, 20260.160.160.160.160.16-271,200
Mar 19, 20260.160.170.160.160.16-3.03%59,800
Mar 18, 20260.170.170.170.170.17-2.94%597,300
Mar 17, 20260.170.180.170.170.179.68%1,068,200
Mar 16, 20260.160.160.160.160.16-3.13%454,900
Mar 13, 20260.160.170.160.160.163.23%557,100
Mar 12, 20260.160.160.150.160.16-163,000
Mar 11, 20260.150.160.150.160.166.90%116,100
Mar 10, 20260.150.150.150.150.153.57%639,000
Mar 9, 20260.160.160.140.140.14-9.68%1,195,300
Mar 6, 20260.160.160.150.160.16-83,500
Mar 5, 20260.160.160.150.160.163.33%678,700
Mar 4, 20260.160.160.150.150.15-9.09%1,855,000
Mar 3, 20260.170.170.160.170.17-234,200
Mar 2, 20260.170.170.160.170.17-2.94%1,268,200
Feb 27, 20260.170.170.170.170.17-209,200
Feb 26, 20260.180.180.170.170.17-2.86%165,800
Feb 25, 20260.180.180.180.180.18-222,900
Feb 24, 20260.180.180.170.180.18-2.78%249,700
Feb 23, 20260.180.180.180.180.182.86%108,900
Feb 20, 20260.180.180.180.180.18-2.78%115,100
Feb 19, 20260.180.180.180.180.182.86%300,400
Feb 16, 20260.170.180.170.180.18-148,000
Feb 13, 20260.170.180.170.180.182.94%126,300
Feb 12, 20260.180.180.170.170.17-2.86%308,600
Feb 11, 20260.180.180.180.180.18-99,200
Feb 10, 20260.180.180.180.180.18-2.78%206,500
Feb 9, 20260.170.180.170.180.185.88%326,500
Feb 6, 20260.170.180.170.170.173.03%807,200
Feb 5, 20260.180.180.170.170.17-5.71%1,681,100
Feb 4, 20260.180.180.180.180.18-2.78%1,154,100
Feb 3, 20260.180.180.180.180.18-212,300
Jan 30, 20260.180.180.180.180.18-429,700
Jan 29, 20260.180.180.180.180.18-841,200
Jan 28, 20260.190.190.180.180.18-2.70%1,149,300
Jan 27, 20260.190.190.190.190.19-154,600
Jan 26, 20260.190.200.190.190.19-2.63%1,267,100
Jan 23, 20260.190.200.190.190.19-542,300
Jan 22, 20260.200.200.190.190.19-2.56%834,900
Jan 21, 20260.190.200.180.200.208.33%1,811,000
Jan 20, 20260.190.190.180.180.18-2.70%1,032,200
Jan 19, 20260.190.190.190.190.19-414,800
Jan 16, 20260.190.190.190.190.19-510,300
Jan 15, 20260.190.200.190.190.19-1,238,600
Jan 14, 20260.190.200.190.190.19-2.63%1,613,400
Jan 13, 20260.200.200.190.190.19-2.56%716,800
Jan 12, 20260.200.200.190.200.20-279,400
Jan 9, 20260.190.200.190.200.202.63%2,300,400
Jan 8, 20260.190.190.190.190.192.70%547,500
Jan 7, 20260.200.200.190.190.19-2.63%765,600
Jan 6, 20260.190.200.190.190.192.70%1,380,900
Jan 5, 20260.180.190.180.190.195.71%2,823,000
Jan 2, 20260.180.180.170.180.18-2,189,200
Dec 31, 20250.180.180.180.180.18-2.78%303,800
Dec 30, 20250.180.190.180.180.18-407,700
Dec 29, 20250.190.190.180.180.18-5.26%2,080,900
Dec 26, 20250.190.200.190.190.19-756,000
Dec 24, 20250.200.200.190.190.19-2.56%507,500
Dec 23, 20250.210.220.190.200.20-6,689,900
Dec 22, 20250.190.200.190.200.202.63%3,190,000
Dec 19, 20250.180.190.180.190.198.57%1,790,500
Dec 18, 20250.180.180.180.180.18-2.78%34,700
Dec 17, 20250.180.180.180.180.182.86%312,500
Dec 16, 20250.180.190.180.180.18-5.41%111,700
Dec 15, 20250.190.190.180.190.19-219,600
Dec 12, 20250.180.190.180.190.192.78%481,400
Dec 11, 20250.190.190.180.180.18-2.70%634,100
Dec 10, 20250.180.200.180.190.19-2,499,500
Dec 9, 20250.180.190.180.190.19-1,430,000
Dec 8, 20250.180.190.180.190.192.78%838,200
Dec 5, 20250.180.190.180.180.182.86%2,041,000
Dec 4, 20250.180.180.170.180.18-2.78%389,600
Dec 3, 20250.180.180.180.180.182.86%419,300
Dec 2, 20250.180.180.180.180.18-362,100
Dec 1, 20250.180.180.180.180.18-2.78%350,500