Ecomate Holdings Berhad (KLSE:ECOMATE)
Malaysia
· Delayed Price · Currency is MYR 0.855
+0.005 (0.59%)
At close: Apr 28, 2026
Ecomate Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.59% | 2,724,100 |
| Apr 27, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.58% | 1,259,200 |
| Apr 24, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,233,800 |
| Apr 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | 3,514,200 |
| Apr 22, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,213,600 |
| Apr 21, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 1,012,600 |
| Apr 20, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.58% | 3,761,900 |
| Apr 17, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | - | 2,226,000 |
| Apr 16, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 1,434,200 |
| Apr 15, 2026 | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 4,146,600 |
| Apr 14, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,561,200 |
| Apr 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 1,225,700 |
| Apr 10, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | - | 5,872,700 |
| Apr 9, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 3,359,100 |
| Apr 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 610,800 |
| Apr 7, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6,084,800 |
| Apr 6, 2026 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | 7,020,600 |
| Apr 3, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | 422,400 |
| Apr 2, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | 6,257,100 |
| Apr 1, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 7,537,300 |
| Mar 31, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 263,200 |
| Mar 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,852,200 |
| Mar 27, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,644,300 |
| Mar 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,821,400 |
| Mar 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,037,500 |
| Mar 24, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | 0.59% | 1,429,500 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,736,700 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 1,042,600 |
| Mar 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 1,171,400 |
| Mar 16, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 2,037,600 |
| Mar 13, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | 937,900 |
| Mar 12, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | 1,294,400 |
| Mar 11, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.58% | 2,087,500 |
| Mar 10, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 0.59% | 1,092,200 |
| Mar 9, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 16,300 |
| 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 |