Ecobuilt Holdings Bhd.(MY:0059)
RM0.03-0.01 (-14.29%)
MY:0059
Ecobuilt Holdings Bhd. historical prices
RM0.03
At close:-0.01 (-14.29%)
Ecobuilt Holdings Bhd. (0059) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 200,000 | 1.94 |
| Nov 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 100,000 | 0.97 |
| Nov 09, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 1,068,200 | 12.38 |
| Nov 05, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,150,000 | 16.91 |
| Nov 04, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 706,900 | 12.45 |
| Nov 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 400,000 | 7.93 |
| Nov 02, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +16.67% | 100 | 0.00 |
| Oct 28, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 430,000 | 9.13 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 698,000 | 19.38 |
| Oct 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 26,700 | 0.75 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 483,800 | 13.87 |
| Oct 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 18,700 | 0.52 |
| Oct 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +16.67% | 100 | 0.00 |
| Oct 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 25,000 | 0.52 |
| Oct 07, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 200,100 | 4.43 |
| Oct 06, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 3,300 | 0.07 |
| Oct 05, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 248,000 | 5.82 |
| Oct 02, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 200 | 0.00 |
| Oct 01, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 100 | 0.00 |
| Sep 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 13,600 | 0.31 |
| Sep 25, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 88,000 | 2.00 |
| Sep 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 600 | 0.01 |
| Sep 21, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 51,200 | 0.86 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 700 | 0.01 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 45,200 | 0.75 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 5,000 | 0.08 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 | 0.03 |
| Sep 09, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 104,800 | 1.79 |
| Sep 08, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 0.00% | 155,500 | 2.78 |
| Sep 04, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +16.67% | 100 | 0.00 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 | 0.18 |
