Skip to main content
Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.255
-0.005 (-1.92%)
At close: Dec 4, 2025

Econpile Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.260.270.250.260.26-2,284,400
Dec 4, 20250.270.270.250.260.26-1.92%5,079,500
Dec 3, 20250.270.270.260.260.26-2,819,900
Dec 2, 20250.270.270.260.260.26-2,778,800
Dec 1, 20250.270.280.260.260.26-3.70%4,791,400
Nov 28, 20250.280.290.270.270.27-2,331,800
Nov 27, 20250.280.280.270.270.27-1.82%2,655,100
Nov 26, 20250.280.280.270.280.28-1.79%3,925,000
Nov 25, 20250.280.280.270.280.281.82%1,527,900
Nov 24, 20250.280.290.280.280.28-1.79%2,848,100
Nov 21, 20250.290.290.280.280.28-1.75%3,446,800
Nov 20, 20250.290.300.290.290.29-1.72%2,933,900
Nov 19, 20250.290.290.290.290.29-2,667,000
Nov 18, 20250.290.290.280.290.291.75%2,149,700
Nov 17, 20250.290.290.280.290.29-2,846,000
Nov 14, 20250.290.300.290.290.29-1.72%2,808,100
Nov 13, 20250.290.300.290.290.291.75%3,789,800
Nov 12, 20250.290.290.280.290.29-2,221,800
Nov 11, 20250.290.300.280.290.29-1.72%4,615,000
Nov 10, 20250.290.300.290.290.29-6,731,500
Nov 7, 20250.300.300.290.290.29-1.69%7,208,400
Nov 6, 20250.310.310.300.300.30-3,896,500
Nov 5, 20250.290.300.290.300.301.72%1,381,400
Nov 4, 20250.300.300.290.290.29-4.92%3,470,200
Nov 3, 20250.310.310.300.310.31-1.61%4,979,600
Oct 31, 20250.310.320.300.310.31-4,042,800
Oct 30, 20250.330.330.310.310.31-3.13%7,128,300
Oct 29, 20250.340.340.320.320.32-5.88%7,154,300
Oct 28, 20250.350.350.340.340.34-1.45%762,100
Oct 27, 20250.350.350.340.350.35-1,158,000
Oct 24, 20250.350.350.330.350.351.47%3,505,300
Oct 23, 20250.350.350.340.340.34-1.45%1,496,900
Oct 22, 20250.350.350.350.350.35-1.43%1,048,200
Oct 21, 20250.360.360.350.350.351.45%1,364,800
Oct 17, 20250.360.370.350.350.35-4.17%4,255,000
Oct 16, 20250.370.370.360.360.36-1.37%2,156,800
Oct 15, 20250.370.370.360.370.37-3,067,300
Oct 14, 20250.380.380.360.370.37-1.35%2,281,800
Oct 13, 20250.370.380.360.370.37-1.33%1,959,800
Oct 10, 20250.380.390.370.380.38-1.32%2,707,700
Oct 9, 20250.380.390.380.380.38-4,737,000
Oct 8, 20250.380.390.370.380.38-1.30%1,950,900
Oct 7, 20250.400.400.380.390.39-2.53%5,348,200
Oct 6, 20250.410.410.400.400.40-3.66%2,585,700
Oct 3, 20250.410.410.400.410.411.23%899,700
Oct 2, 20250.410.410.400.410.41-3,240,100
Oct 1, 20250.410.410.400.410.41-1.22%1,533,700
Sep 30, 20250.420.420.410.410.41-1.20%1,509,600
Sep 29, 20250.410.420.400.420.422.47%2,482,000
Sep 26, 20250.420.420.410.410.41-3.57%1,526,800
Sep 25, 20250.420.420.410.420.422.44%2,461,500
Sep 24, 20250.410.420.390.410.41-5,189,700
Sep 23, 20250.410.420.410.410.411.23%3,131,000
Sep 22, 20250.410.420.400.410.41-1.22%1,555,400
Sep 19, 20250.420.420.410.410.41-2.38%1,458,000
Sep 18, 20250.420.430.410.420.42-2,413,900
Sep 17, 20250.400.420.400.420.425.00%3,850,800
Sep 12, 20250.400.410.400.400.40-2,533,200
Sep 11, 20250.410.410.400.400.40-2.44%937,000
Sep 10, 20250.410.410.390.410.411.23%3,699,000
Sep 9, 20250.410.420.400.410.411.25%8,521,300
Sep 8, 20250.400.410.400.400.401.27%1,416,300
Sep 4, 20250.410.410.390.400.40-1.25%5,518,000
Sep 3, 20250.380.400.370.400.406.67%4,013,700
Sep 2, 20250.370.380.370.380.382.74%1,955,300
Aug 29, 20250.370.380.370.370.37-1.35%1,347,800
Aug 28, 20250.380.380.370.370.37-1.33%537,600
Aug 27, 20250.380.380.370.380.38-1,672,100
Aug 26, 20250.380.380.380.380.38-1.32%977,600
Aug 25, 20250.390.400.380.380.38-2.56%1,249,200
Aug 22, 20250.370.390.370.390.395.41%1,358,500
Aug 21, 20250.390.390.370.370.37-3.90%2,680,800
Aug 20, 20250.400.400.380.390.39-3.75%3,963,400
Aug 19, 20250.410.410.400.400.40-1.23%2,055,300
Aug 18, 20250.390.410.390.410.413.85%5,888,200
Aug 15, 20250.400.400.390.390.39-1.27%1,004,000
Aug 14, 20250.400.400.390.400.401.28%3,180,400
Aug 13, 20250.390.400.390.390.39-7,849,200
Aug 12, 20250.390.400.390.390.39-1,701,200
Aug 11, 20250.390.400.390.390.39-3,412,600
Aug 8, 20250.400.400.390.390.39-2.50%2,830,700
Aug 7, 20250.400.400.400.400.401.27%913,000
Aug 6, 20250.400.400.390.400.40-1.25%1,986,500
Aug 5, 20250.400.410.400.400.40-10,738,300
Aug 4, 20250.400.420.380.400.40-8,876,100
Aug 1, 20250.400.420.400.400.401.27%16,075,100
Jul 31, 20250.390.400.390.400.401.28%4,239,200
Jul 30, 20250.400.400.390.390.39-3.70%3,029,500
Jul 29, 20250.410.410.400.410.411.25%1,262,800
Jul 28, 20250.400.420.400.400.401.27%2,714,000
Jul 25, 20250.410.410.400.400.40-2.47%1,171,100
Jul 24, 20250.410.410.400.410.41-1.22%2,055,500
Jul 23, 20250.410.420.410.410.411.23%2,651,300
Jul 22, 20250.420.420.400.410.41-3.57%3,548,400
Jul 21, 20250.430.430.420.420.42-2.33%4,893,900
Jul 18, 20250.410.440.410.430.436.17%8,843,800
Jul 17, 20250.400.410.400.410.413.85%4,719,500
Jul 16, 20250.410.410.390.390.39-3.70%1,307,600
Jul 15, 20250.410.420.400.410.412.53%7,469,700
Jul 14, 20250.390.410.380.400.403.95%7,322,900