Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia
· Delayed Price · Currency is MYR 0.200
-0.015 (-6.98%)
At close: Mar 6, 2026
Econpile Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 4,148,400 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 5,893,700 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 3,609,400 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 4,004,100 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 1,726,400 |
| Mar 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 7,613,900 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 9,475,800 |
| Feb 26, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 15,353,200 |
| Feb 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,746,500 |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,333,200 |
| Feb 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 4,973,100 |
| Feb 20, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 4,973,900 |
| Feb 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,644,600 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 737,600 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,031,400 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.22% | 2,306,000 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,345,800 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,921,600 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,030,100 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 679,800 |
| Feb 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,059,900 |
| Feb 4, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,471,500 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 2,361,700 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 2,104,300 |
| Jan 29, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,632,200 |
| Jan 28, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 3,822,500 |
| Jan 27, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 6,098,300 |
| Jan 26, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 5,306,000 |
| Jan 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,954,300 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 1,825,200 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,074,100 |
| Jan 20, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.00% | 3,813,900 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 2,996,400 |
| Jan 16, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,248,800 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 4,652,700 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 2,730,500 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 3,099,300 |
| Jan 12, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 14.00% | 10,765,600 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,809,000 |
| Jan 8, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | - | 6,769,400 |
| Jan 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 2,223,000 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 6,169,600 |
| Jan 5, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 4,625,400 |
| Jan 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 1,052,400 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 4,944,200 |
| Dec 30, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 4,725,300 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 1,518,400 |
| Dec 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 929,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 3,235,200 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 3,165,200 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 473,000 |
| Dec 19, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,285,400 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,667,700 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 1,335,400 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,105,400 |
| Dec 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,228,600 |
| Dec 12, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 2,120,400 |
| Dec 11, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 7,906,900 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 6,612,800 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 2,697,000 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 625,200 |
| Dec 5, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 2,284,400 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 5,079,500 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,819,900 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,778,800 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 4,791,400 |
| Nov 28, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 2,331,800 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 2,655,100 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 3,925,000 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,527,900 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 2,848,100 |
| Nov 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,446,800 |
| Nov 20, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 2,933,900 |
| Nov 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,667,000 |
| Nov 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 2,149,700 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,846,000 |
| Nov 14, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.72% | 2,808,100 |
| Nov 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 3,789,800 |
| Nov 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,221,800 |
| Nov 11, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 4,615,000 |
| Nov 10, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 6,731,500 |
| Nov 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 7,208,400 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 3,896,500 |
| Nov 5, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 1,381,400 |
| Nov 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 3,470,200 |
| Nov 3, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 4,979,600 |
| Oct 31, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 4,042,800 |
| Oct 30, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 7,128,300 |
| Oct 29, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 7,154,300 |
| Oct 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 762,100 |
| Oct 27, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 1,158,000 |
| Oct 24, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 3,505,300 |
| Oct 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 1,496,900 |
| Oct 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.43% | 1,048,200 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 1,364,800 |
| Oct 17, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.17% | 4,255,000 |
| Oct 16, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,156,800 |
| Oct 15, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 3,067,300 |
| Oct 14, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 2,281,800 |
| Oct 13, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 1,959,800 |