Ecomate Holdings Berhad (KLSE:ECOMATE)
Malaysia
· Delayed Price · Currency is MYR 0.850
0.00 (0.00%)
At close: Mar 6, 2026
Ecomate Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,504,900 |
| Mar 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,116,000 |
| Mar 4, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 131,600 |
| Mar 3, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 3,105,500 |
| Mar 2, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | 1,259,500 |
| Feb 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 5,700 |
| Feb 26, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 5,096,500 |
| Feb 25, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.58% | 1,239,300 |
| Feb 24, 2026 | 0.85 | 0.86 | 0.66 | 0.86 | 0.86 | 0.59% | 2,837,000 |
| Feb 23, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 3,671,600 |
| Feb 20, 2026 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | - | 1,696,600 |
| Feb 19, 2026 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -1.16% | 3,956,600 |
| Feb 16, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 1.78% | 241,500 |
| Feb 13, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.17% | 1,686,400 |
| Feb 12, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 4,502,800 |
| Feb 11, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 2,487,500 |
| Feb 10, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,131,700 |
| Feb 9, 2026 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | - | 9,112,200 |
| Feb 6, 2026 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -1.16% | 3,298,400 |
| Feb 5, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 1.76% | 1,216,600 |
| Feb 4, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 6,413,400 |
| Feb 3, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 3,418,400 |
| Jan 30, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 958,000 |
| Jan 29, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,341,900 |
| Jan 28, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 3,038,000 |
| Jan 27, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | - | 3,449,400 |
| Jan 26, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 2,871,200 |
| Jan 23, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 8,932,800 |
| Jan 22, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 3,724,800 |
| Jan 21, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 2,733,200 |
| Jan 20, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 1.18% | 2,672,700 |
| Jan 19, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 3,531,000 |
| Jan 16, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,531,900 |
| Jan 15, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,345,100 |
| Jan 14, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,839,300 |
| Jan 13, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 2,331,800 |
| Jan 12, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 3,053,400 |
| Jan 9, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | - | 2,768,900 |
| Jan 8, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.17% | 2,320,300 |
| Jan 7, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 3,177,400 |
| Jan 6, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 5,074,700 |
| Jan 5, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,355,200 |
| Jan 2, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 3,678,900 |
| Dec 31, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 3,404,800 |
| Dec 30, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | 2,409,500 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 3,655,500 |
| Dec 26, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 4,625,100 |
| Dec 24, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.59% | 2,929,700 |
| Dec 23, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | - | 4,362,600 |
| Dec 22, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -1.74% | 3,748,100 |
| Dec 19, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 2.99% | 3,600,000 |
| Dec 18, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.76% | 3,940,300 |
| Dec 17, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -0.58% | 3,588,000 |
| Dec 16, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.18% | 3,325,800 |
| Dec 15, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | - | 3,857,600 |
| Dec 12, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.59% | 2,993,800 |
| Dec 11, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 3,458,700 |
| Dec 10, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | - | 3,796,900 |
| Dec 9, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -1.75% | 1,428,600 |
| Dec 8, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -1.72% | 2,919,100 |
| Dec 5, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 3,011,800 |
| Dec 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,763,200 |
| Dec 3, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 5,646,800 |
| Dec 2, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | 1,789,400 |
| Dec 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,915,000 |
| Nov 28, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.16% | 6,643,600 |
| Nov 27, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 2,516,000 |
| Nov 26, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | -0.58% | 677,200 |
| Nov 25, 2025 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,078,000 |
| Nov 24, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | 1.18% | 1,941,800 |
| Nov 21, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 2,266,600 |
| Nov 20, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 1.20% | 1,418,600 |
| Nov 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | 974,600 |
| Nov 18, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 1.23% | 1,494,800 |
| Nov 17, 2025 | 0.79 | 0.82 | 0.78 | 0.82 | 0.82 | 3.16% | 2,167,600 |
| Nov 14, 2025 | 0.79 | 0.79 | 0.76 | 0.79 | 0.79 | 0.64% | 1,924,000 |
| Nov 13, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | - | 56,200 |
| Nov 12, 2025 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 0.64% | 1,420,400 |
| Nov 11, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.65% | 1,591,200 |
| Nov 10, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | - | 434,800 |
| Nov 7, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 0.65% | 1,058,600 |
| Nov 6, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 0.65% | 592,400 |
| Nov 5, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | - | 22,400 |
| Nov 4, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 0.66% | 586,200 |
| Nov 3, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 132,800 |
| Oct 31, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 51,000 |
| Oct 30, 2025 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 7.80% | 3,423,000 |
| Oct 29, 2025 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -7.24% | 3,060,200 |
| Oct 28, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 2.70% | 5,763,600 |
| Oct 27, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | 4.96% | 1,113,600 |
| Oct 24, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 98,600 |
| Oct 23, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 346,200 |
| Oct 22, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.39% | 110,400 |
| Oct 21, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 32,400 |
| Oct 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 353,000 |
| Oct 15, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 156,800 |
| Oct 14, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -3.36% | 174,400 |
| Oct 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,400 |
| Oct 10, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 113,000 |
| Oct 9, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | - | 393,000 |