Skip to main content
Ecobuilt Holdings Berhad (KLSE:ECOHLDS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0500
-0.0050 (-9.09%)
At close: Mar 9, 2026

Ecobuilt Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.040.050.040.050.05-9.09%5,100
Mar 6, 20260.050.060.050.060.06-106,100
Mar 2, 20260.050.060.050.060.06-7,900
Feb 27, 20260.050.060.050.060.06-50,100
Feb 26, 20260.060.060.060.060.06-100,000
Feb 25, 20260.050.060.050.060.0610.00%90,400
Feb 24, 20260.050.060.050.050.05-9.09%20,900
Feb 19, 20260.060.060.060.060.06-1,000
Feb 16, 20260.050.060.050.060.0610.00%78,100
Feb 12, 20260.050.050.050.050.05-700
Feb 11, 20260.050.050.050.050.05-19,000
Feb 10, 20260.050.050.050.050.05-9.09%50,000
Feb 6, 20260.060.060.060.060.06-11,000
Feb 5, 20260.060.060.060.060.06-1,000
Feb 3, 20260.060.060.050.060.0622.22%32,300
Jan 30, 20260.050.050.040.050.0512.50%20,500
Jan 29, 20260.040.040.040.040.04-11.11%60,800
Jan 28, 20260.050.050.050.050.05-97,000
Jan 27, 20260.050.050.050.050.05-399,800
Jan 26, 20260.050.050.050.050.05-18.18%120,300
Jan 23, 20260.050.060.050.060.06-23,300
Jan 22, 20260.050.060.050.060.06-8,200
Jan 21, 20260.050.060.050.060.0610.00%13,300
Jan 20, 20260.050.050.050.050.05-23,800
Jan 19, 20260.050.050.050.050.0511.11%366,800
Jan 16, 20260.050.050.050.050.05-32,600
Jan 15, 20260.060.060.050.050.05-600
Jan 14, 20260.050.050.050.050.05-10.00%97,000
Jan 13, 20260.050.050.050.050.05-9.09%176,700
Jan 12, 20260.050.060.050.060.0610.00%1,500
Jan 9, 20260.050.060.050.050.0511.11%19,200
Jan 8, 20260.050.050.050.050.05-3,100
Jan 7, 20260.050.050.050.050.05-10.00%300
Jan 6, 20260.050.050.050.050.0511.11%101,600
Jan 5, 20260.050.050.050.050.05-10.00%156,000
Jan 2, 20260.050.050.050.050.05-9.09%210,000
Dec 31, 20250.060.060.060.060.06-280,000
Dec 30, 20250.060.060.060.060.06-8.33%385,800
Dec 29, 20250.050.060.050.060.069.09%1,170,100
Dec 26, 20250.050.060.050.060.06-565,100
Dec 24, 20250.040.070.040.060.0637.50%6,252,200
Dec 23, 20250.040.040.040.040.04-11.11%778,400
Dec 22, 20250.040.050.040.050.0512.50%293,600
Dec 19, 20250.040.040.040.040.04-110,400
Dec 18, 20250.040.040.040.040.0414.29%600,100
Dec 17, 20250.040.040.040.040.0416.67%392,300
Dec 16, 20250.030.030.030.030.03-14.29%13,000
Dec 15, 20250.030.040.030.040.04-12.50%20,700
Dec 12, 20250.040.040.030.040.04-105,200
Dec 11, 20250.040.040.040.040.0433.33%436,100
Dec 10, 20250.040.040.030.030.03-14.29%129,100
Dec 9, 20250.030.040.030.040.0416.67%103,500
Dec 8, 20250.030.030.030.030.03-14.29%15,900
Dec 2, 20250.040.040.040.040.04-3,300
Dec 1, 20250.040.040.040.040.04-100,100
Nov 28, 20250.040.040.030.040.0416.67%57,100
Nov 27, 20250.030.040.030.030.03-14.29%435,600
Nov 26, 20250.040.040.040.040.04-12.50%12,200
Nov 25, 20250.040.040.030.040.0414.29%424,900
Nov 19, 20250.030.040.030.040.0416.67%102,600
Nov 18, 20250.030.030.030.030.03-14.29%4,000
Nov 13, 20250.040.040.040.040.0416.67%100
Nov 12, 20250.030.030.030.030.03-14.29%136,800
Nov 11, 20250.040.040.040.040.04-100
Nov 7, 20250.040.040.040.040.0416.67%1,100
Nov 6, 20250.030.030.030.030.03-14.29%223,400
Nov 5, 20250.030.040.030.040.04-302,700
Nov 3, 20250.040.040.030.040.04-57,000
Oct 31, 20250.030.040.030.040.04-20,100
Oct 28, 20250.030.040.030.040.04-200,100
Oct 27, 20250.030.040.030.040.04-75,100
Oct 24, 20250.030.040.030.040.04-40,100
Oct 23, 20250.030.040.030.040.04-48,500
Oct 22, 20250.030.040.030.040.04-47,400
Oct 17, 20250.040.040.040.040.04-150,000
Oct 16, 20250.030.040.030.040.04-62,400
Oct 15, 20250.030.040.030.040.0416.67%156,300
Oct 14, 20250.030.040.030.030.0320.00%100,100
Oct 13, 20250.030.030.030.030.03-16.67%4,000
Oct 8, 20250.020.030.020.030.0350.00%399,800
Oct 7, 20250.030.030.020.020.02-33.33%455,500
Oct 6, 20250.030.030.030.030.03-101,800
Oct 2, 20250.030.030.030.030.03-100,100
Oct 1, 20250.030.030.030.030.0320.00%100
Sep 30, 20250.030.030.030.030.03-9,100
Sep 29, 20250.030.030.030.030.03-16.67%41,600
Sep 26, 20250.040.040.030.030.03-14.29%160,400
Sep 25, 20250.030.040.030.040.0416.67%280,000
Sep 22, 20250.040.040.030.030.03-14.29%20,000
Sep 12, 20250.020.040.020.040.04-205,500