Ecomate Holdings Berhad (KLSE:ECOMATE)
Malaysia
· Delayed Price · Currency is MYR 1.740
0.00 (0.00%)
At close: Dec 4, 2025
Ecomate Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | - | 1,505,900 |
| Dec 4, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | 881,600 |
| Dec 3, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 2,823,400 |
| Dec 2, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 894,700 |
| Dec 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 957,500 |
| Nov 28, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | 3,321,800 |
| Nov 27, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 1,258,000 |
| Nov 26, 2025 | 1.71 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | 338,600 |
| Nov 25, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | 1,039,000 |
| Nov 24, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.18% | 970,900 |
| Nov 21, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 1,133,300 |
| Nov 20, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 709,300 |
| Nov 19, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 487,300 |
| Nov 18, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 747,400 |
| Nov 17, 2025 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 3.16% | 1,083,800 |
| Nov 14, 2025 | 1.57 | 1.58 | 1.52 | 1.58 | 1.58 | 0.64% | 962,000 |
| Nov 13, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 28,100 |
| Nov 12, 2025 | 1.56 | 1.57 | 1.51 | 1.57 | 1.57 | 0.64% | 710,200 |
| Nov 11, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 795,600 |
| Nov 10, 2025 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 217,400 |
| Nov 7, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | 529,300 |
| Nov 6, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 296,200 |
| Nov 5, 2025 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 11,200 |
| Nov 4, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 293,100 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | - | 66,400 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.47 | 1.52 | 1.52 | - | 25,500 |
| Oct 30, 2025 | 1.41 | 1.52 | 1.41 | 1.52 | 1.52 | 7.80% | 1,711,500 |
| Oct 29, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | -7.24% | 1,530,100 |
| Oct 28, 2025 | 1.48 | 1.52 | 1.41 | 1.52 | 1.52 | 2.70% | 2,881,800 |
| Oct 27, 2025 | 1.42 | 1.48 | 1.41 | 1.48 | 1.48 | 4.96% | 556,800 |
| Oct 24, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 49,300 |
| Oct 23, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | - | 173,100 |
| Oct 22, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 55,200 |
| Oct 21, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 16,200 |
| Oct 17, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | 176,500 |
| Oct 15, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 78,400 |
| Oct 14, 2025 | 1.44 | 1.48 | 1.43 | 1.44 | 1.44 | -3.36% | 87,200 |
| Oct 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 700 |
| Oct 10, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 56,500 |
| Oct 9, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | - | 196,500 |
| Oct 7, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.76% | 885,600 |
| Oct 6, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 516,900 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 800,400 |
| Oct 2, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 1,086,400 |
| Oct 1, 2025 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | - | 1,262,300 |
| Sep 30, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -1.36% | 863,000 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 1,225,000 |
| Sep 26, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 940,600 |
| Sep 25, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 882,900 |
| Sep 24, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 1,105,100 |
| Sep 23, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 919,000 |
| Sep 22, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 919,400 |
| Sep 19, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 1,101,000 |
| Sep 18, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 916,200 |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,322,200 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,217,100 |
| Sep 11, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 1,256,300 |
| Sep 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,319,900 |
| Sep 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 1,257,700 |
| Sep 8, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 1,342,500 |
| Sep 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,443,000 |
| Sep 3, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 1,023,300 |
| Sep 2, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | - | 1,716,300 |
| Aug 29, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 1,381,200 |
| Aug 28, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | - | 1,175,200 |
| Aug 27, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 1,645,100 |
| Aug 26, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 1,358,300 |
| Aug 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1,253,000 |
| Aug 22, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 1,512,700 |
| Aug 21, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 1,430,200 |
| Aug 20, 2025 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 2.78% | 1,253,700 |
| Aug 19, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 1,543,900 |
| Aug 18, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 1,367,500 |
| Aug 15, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 4,668,100 |
| Aug 14, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | 1,511,000 |
| Aug 13, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.68% | 1,425,600 |
| Aug 12, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | - | 1,273,000 |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 1,404,000 |
| Aug 8, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 1,374,800 |
| Aug 7, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 1,220,700 |
| Aug 6, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | - | 1,516,400 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 1,447,200 |
| Aug 4, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 1,334,800 |
| Aug 1, 2025 | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | 0.68% | 1,714,800 |
| Jul 31, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 1,515,800 |
| Jul 30, 2025 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 1,522,100 |
| Jul 29, 2025 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.82% | 1,727,500 |
| Jul 28, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 1,678,300 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 1,075,900 |
| Jul 24, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | 1,688,300 |
| Jul 23, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 1,289,800 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -2.05% | 1,321,700 |
| Jul 21, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | 1,025,200 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 958,900 |
| Jul 17, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 1,312,000 |
| Jul 16, 2025 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | - | 986,100 |
| Jul 15, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 970,000 |
| Jul 14, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | 1,081,000 |
| Jul 11, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 935,200 |
| Jul 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 1,026,000 |