Skip to main content
Econpile Holdings Berhad (KLSE:ECONBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.165
+0.025 (17.86%)
At close: Apr 28, 2026

Econpile Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.150.150.140.140.14-3.45%11,772,700
Apr 24, 20260.140.150.140.150.157.41%11,218,200
Apr 23, 20260.140.150.130.140.143.85%22,236,400
Apr 22, 20260.130.140.130.130.13-24,600,000
Apr 21, 20260.120.140.120.130.138.33%26,789,000
Apr 20, 20260.120.130.120.120.12-12,102,200
Apr 17, 20260.120.130.120.120.12-4.00%9,050,500
Apr 16, 20260.120.130.120.130.134.17%15,523,500
Apr 15, 20260.120.130.120.120.12-17,028,800
Apr 14, 20260.130.130.120.120.12-4.00%5,345,500
Apr 13, 20260.130.130.120.130.13-3.85%3,916,900
Apr 10, 20260.130.140.130.130.134.00%4,104,500
Apr 9, 20260.130.130.120.130.13-3.85%9,290,700
Apr 8, 20260.120.140.120.130.1313.04%21,174,200
Apr 7, 20260.110.120.110.120.12-9,115,600
Apr 6, 20260.120.120.110.120.12-20,026,700
Apr 3, 20260.120.130.120.120.12-23,017,400
Apr 2, 20260.130.130.120.120.12-8.00%8,648,200
Apr 1, 20260.130.140.120.130.134.17%16,293,400
Mar 31, 20260.120.130.110.120.124.35%13,104,300
Mar 30, 20260.140.140.120.120.12-14.81%17,753,200
Mar 27, 20260.150.150.140.140.14-6.90%7,616,000
Mar 26, 20260.160.160.150.150.15-6.45%9,322,500
Mar 25, 20260.160.170.150.160.163.33%8,370,000
Mar 24, 20260.170.170.150.150.15-11.76%6,217,300
Mar 19, 20260.180.180.170.170.17-5.56%4,359,000
Mar 18, 20260.180.190.180.180.182.86%2,784,500
Mar 17, 20260.180.190.180.180.18-2.78%3,822,400
Mar 16, 20260.180.180.180.180.18-1,979,200
Mar 13, 20260.190.190.180.180.18-2.70%4,026,400
Mar 12, 20260.190.190.180.190.19-2,793,500
Mar 11, 20260.200.200.190.190.19-2.63%4,642,500
Mar 10, 20260.200.200.190.190.192.70%2,656,800
Mar 9, 20260.190.190.190.190.19-7.50%4,148,400
Mar 6, 20260.210.210.200.200.20-6.98%5,893,700
Mar 5, 20260.210.220.210.220.222.38%3,609,400
Mar 4, 20260.220.220.210.210.21-4.55%4,004,100
Mar 3, 20260.220.230.220.220.222.33%1,726,400
Mar 2, 20260.220.230.220.220.22-4.44%7,613,900
Feb 27, 20260.240.240.230.230.23-4.26%9,475,800
Feb 26, 20260.230.250.230.240.244.44%15,353,200
Feb 25, 20260.230.240.230.230.23-3,746,500
Feb 24, 20260.230.230.230.230.23-3,333,200
Feb 23, 20260.230.240.230.230.23-2.17%4,973,100
Feb 20, 20260.230.240.220.230.232.22%4,973,900
Feb 19, 20260.230.230.230.230.23-1,644,600
Feb 16, 20260.230.230.220.230.23-737,600
Feb 13, 20260.230.230.220.230.23-2.17%2,031,400
Feb 12, 20260.230.240.230.230.232.22%2,306,000
Feb 11, 20260.230.230.220.230.23-2.17%2,345,800
Feb 10, 20260.240.240.230.230.23-2.13%2,921,600
Feb 9, 20260.240.240.230.240.24-1,030,100
Feb 6, 20260.240.240.230.240.24-679,800
Feb 5, 20260.230.240.230.240.24-1,059,900
Feb 4, 20260.240.240.230.240.24-1,471,500
Feb 3, 20260.240.250.240.240.24-2.08%2,361,700
Jan 30, 20260.250.250.240.240.24-2.04%2,104,300
Jan 29, 20260.240.250.240.250.252.08%1,632,200
Jan 28, 20260.250.260.240.240.24-5.88%3,822,500
Jan 27, 20260.260.270.250.260.26-1.92%6,098,300
Jan 26, 20260.250.270.250.260.264.00%5,306,000
Jan 23, 20260.250.250.240.250.25-1,954,300
Jan 22, 20260.250.260.240.250.252.04%1,825,200
Jan 21, 20260.250.250.240.250.25-2,074,100
Jan 20, 20260.250.260.240.250.25-2.00%3,813,900
Jan 19, 20260.270.270.250.250.25-7.41%2,996,400
Jan 16, 20260.280.280.270.270.27-1.82%2,248,800
Jan 15, 20260.270.280.270.280.283.77%4,652,700
Jan 14, 20260.280.280.270.270.27-3.64%2,730,500
Jan 13, 20260.290.290.270.280.28-3.51%3,099,300
Jan 12, 20260.250.290.250.290.2914.00%10,765,600
Jan 9, 20260.250.260.250.250.25-2,809,000
Jan 8, 20260.250.270.250.250.25-6,769,400
Jan 7, 20260.250.250.240.250.254.17%2,223,000
Jan 6, 20260.240.250.240.240.242.13%6,169,600
Jan 5, 20260.220.240.220.240.244.44%4,625,400
Jan 2, 20260.220.230.220.230.232.27%1,052,400
Dec 31, 20250.230.230.220.220.22-2.22%4,944,200
Dec 30, 20250.230.240.230.230.23-4,725,300
Dec 29, 20250.230.240.230.230.23-2.17%1,518,400
Dec 26, 20250.230.230.230.230.23-2.13%929,000
Dec 24, 20250.240.240.230.240.24-3,235,200
Dec 23, 20250.240.240.230.240.24-2.08%3,165,200
Dec 22, 20250.250.250.240.240.24-2.04%473,000
Dec 19, 20250.250.250.240.250.25-1,285,400
Dec 18, 20250.250.250.240.250.25-2,667,700
Dec 17, 20250.240.250.240.250.252.08%1,335,400
Dec 16, 20250.250.250.240.240.24-2.04%1,105,400
Dec 15, 20250.240.250.240.250.252.08%2,228,600
Dec 12, 20250.240.250.230.240.242.13%2,120,400
Dec 11, 20250.240.250.230.240.24-2.08%7,906,900
Dec 10, 20250.260.260.240.240.24-5.88%6,612,800
Dec 9, 20250.260.260.250.260.26-1.92%2,697,000
Dec 8, 20250.260.270.260.260.261.96%625,200
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