Ecomate Holdings Bhd. (0239) Historical Prices

Time Period

Events

MY:0239 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.87	0.87	0.86	0.86	0.86	-1.16%	2,033,100	0.71
Nov 10, 2026	0.86	0.87	0.86	0.87	0.87	+1.17%	2,230,900	0.77
Nov 09, 2026	0.86	0.87	0.86	0.86	0.86	0.00%	0	0.00
Nov 06, 2026	0.86	0.87	0.86	0.86	0.86	-1.16%	3,673,700	1.26
Nov 05, 2026	0.86	0.87	0.86	0.87	0.87	+1.17%	2,161,600	0.74
Nov 04, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	2,997,900	1.03
Nov 03, 2026	0.87	0.88	0.86	0.86	0.86	0.00%	2,799,900	0.96
Nov 02, 2026	0.86	0.87	0.86	0.86	0.86	0.00%	1,622,900	0.55
Oct 30, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	3,093,700	1.06
Oct 29, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	3,221,700	1.11
Oct 28, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	2,585,300	0.89
Oct 27, 2026	0.87	0.87	0.87	0.87	0.87	+0.58%	2,890,400	0.99
Oct 26, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	2,916,500	1.00
Oct 23, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	2,240,400	0.77
Oct 22, 2026	0.87	0.87	0.87	0.87	0.87	+0.58%	2,028,100	0.69
Oct 21, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	2,378,500	0.81
Oct 20, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	3,063,000	1.05
Oct 19, 2026	0.86	0.87	0.86	0.87	0.87	+1.16%	2,016,600	0.68
Oct 16, 2026	0.87	0.87	0.86	0.86	0.86	0.00%	3,278,200	1.12
Oct 15, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	2,832,200	0.97
Oct 14, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	2,172,700	0.74
Oct 13, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	3,095,700	1.06
Oct 12, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	4,225,500	1.46
Oct 09, 2026	0.87	0.87	0.87	0.87	0.87	+0.58%	2,625,900	0.90
Oct 08, 2026	0.87	0.87	0.86	0.87	0.87	-0.57%	3,064,700	1.05
Oct 07, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	4,427,800	1.53
Oct 06, 2026	0.86	0.87	0.86	0.87	0.87	0.00%	4,138,299	1.44
Oct 05, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	1,420,300	0.49
Oct 02, 2026	0.87	0.87	0.86	0.87	0.87	0.00%	3,710,500	1.30
Oct 01, 2026	0.87	0.87	0.87	0.87	0.87	+1.16%	3,206,500	1.13
Sep 30, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	2,856,000	1.01
Sep 29, 2026	0.87	0.87	0.87	0.87	0.87	+0.58%	1,734,300	0.61
Sep 28, 2026	0.87	0.87	0.86	0.87	0.87	0.00%	4,977,500	1.77
Sep 25, 2026	0.87	0.87	0.86	0.87	0.87	0.00%	1,570,600	0.55
Sep 24, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	1,536,900	0.54
Sep 23, 2026	0.87	0.87	0.87	0.87	0.87	0.00%	4,579,100	1.63
Sep 22, 2026	0.87	0.89	0.86	0.87	0.87	+0.58%	3,795,300	1.37
Sep 21, 2026	0.86	0.87	0.86	0.87	0.87	+1.76%	3,107,700	1.14
Sep 18, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	3,565,700	1.32
Sep 17, 2026	0.86	0.86	0.86	0.86	0.86	+0.59%	2,859,800	1.06
Sep 16, 2026	0.85	0.86	0.85	0.85	0.85	0.00%	0	0.00
Sep 15, 2026	0.86	0.86	0.85	0.85	0.85	0.00%	3,220,900	1.19
Sep 14, 2026	0.87	0.87	0.85	0.85	0.85	0.00%	2,966,500	1.11
Sep 11, 2026	0.86	0.88	0.85	0.85	0.85	-0.58%	5,055,200	1.89
Sep 10, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	2,345,800	0.87
Sep 09, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	3,175,900	1.19
Sep 08, 2026	0.86	0.86	0.86	0.86	0.86	+0.59%	1,988,400	0.73
Sep 07, 2026	0.86	0.86	0.85	0.85	0.85	-0.58%	2,147,500	0.79
Sep 04, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	4,967,300	1.85
Sep 03, 2026	0.86	0.86	0.86	0.86	0.86	0.00%	1,511,400	0.56

Ecomate Holdings Bhd. historical prices

Ecomate Holdings Bhd. (0239) Historical Prices

Become an Expert with TipRanks Premium