ECA Integrated Solution Bhd (0267) Historical Prices

Time Period

Events

MY:0267 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.33	0.36	0.31	0.35	0.35	+2.99%	1,743,000	0.67
Nov 10, 2026	0.30	0.34	0.30	0.34	0.34	+15.52%	6,279,300	2.37
Nov 09, 2026	0.29	0.31	0.28	0.29	0.29	0.00%	0	0.00
Nov 06, 2026	0.28	0.31	0.28	0.29	0.29	-4.92%	2,626,600	0.94
Nov 05, 2026	0.32	0.32	0.29	0.31	0.31	-3.17%	1,348,200	0.48
Nov 04, 2026	0.32	0.32	0.30	0.32	0.32	0.00%	703,800	0.25
Nov 03, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	680,000	0.24
Nov 02, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	647,500	0.23
Oct 30, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	1,199,000	0.42
Oct 29, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	293,100	0.10
Oct 28, 2026	0.34	0.36	0.34	0.35	0.35	+2.99%	956,600	0.33
Oct 27, 2026	0.34	0.35	0.34	0.34	0.34	0.00%	267,000	0.09
Oct 26, 2026	0.34	0.34	0.33	0.34	0.34	0.00%	361,900	0.12
Oct 23, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	221,900	0.07
Oct 22, 2026	0.36	0.37	0.34	0.35	0.35	-5.48%	666,300	0.22
Oct 21, 2026	0.34	0.37	0.34	0.37	0.37	+8.96%	1,054,900	0.34
Oct 20, 2026	0.34	0.35	0.33	0.34	0.34	-4.29%	1,457,100	0.47
Oct 19, 2026	0.35	0.35	0.34	0.35	0.35	0.00%	474,000	0.15
Oct 16, 2026	0.35	0.36	0.35	0.35	0.35	+1.45%	818,900	0.26
Oct 15, 2026	0.37	0.37	0.34	0.35	0.35	-6.76%	1,636,300	0.53
Oct 14, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	808,600	0.26
Oct 13, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	992,200	0.31
Oct 12, 2026	0.38	0.40	0.38	0.38	0.38	+2.70%	2,323,600	0.74
Oct 09, 2026	0.37	0.39	0.36	0.37	0.37	+1.37%	4,359,200	1.41
Oct 08, 2026	0.35	0.37	0.35	0.37	0.37	+4.29%	2,238,500	0.73
Oct 07, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	867,800	0.27
Oct 06, 2026	0.34	0.36	0.34	0.36	0.36	+7.58%	1,566,600	0.49
Oct 05, 2026	0.34	0.34	0.33	0.33	0.33	+1.54%	497,400	0.15
Oct 02, 2026	0.33	0.34	0.32	0.33	0.33	-1.52%	1,241,100	0.38
Oct 01, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	1,024,800	0.31
Sep 30, 2026	0.34	0.36	0.33	0.35	0.35	+4.48%	2,359,300	0.71
Sep 29, 2026	0.31	0.34	0.31	0.34	0.34	+4.69%	3,950,700	1.21
Sep 28, 2026	0.38	0.38	0.32	0.32	0.32	-14.67%	5,830,000	1.80
Sep 25, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	2,505,800	0.77
Sep 24, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	4,548,200	1.37
Sep 23, 2026	0.41	0.41	0.39	0.40	0.40	-4.76%	3,970,200	1.21
Sep 22, 2026	0.42	0.43	0.40	0.42	0.42	+2.44%	3,380,900	1.02
Sep 21, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	1,847,300	0.55
Sep 18, 2026	0.42	0.44	0.41	0.43	0.43	+1.19%	4,553,200	1.31
Sep 17, 2026	0.39	0.42	0.39	0.42	0.42	+7.69%	3,979,900	1.12
Sep 16, 2026	0.39	0.45	0.39	0.39	0.39	0.00%	0	0.00
Sep 15, 2026	0.43	0.45	0.39	0.39	0.39	-8.24%	13,116,600	3.63
Sep 14, 2026	0.41	0.43	0.40	0.43	0.43	+3.66%	5,331,800	1.51
Sep 11, 2026	0.40	0.41	0.39	0.41	0.41	+3.80%	3,042,900	0.87
Sep 10, 2026	0.40	0.41	0.38	0.40	0.40	-1.25%	1,461,400	0.42
Sep 09, 2026	0.40	0.41	0.39	0.40	0.40	0.00%	1,319,900	0.38
Sep 08, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	1,794,900	0.51
Sep 07, 2026	0.40	0.41	0.40	0.41	0.41	+2.53%	5,563,000	1.63
Sep 04, 2026	0.39	0.40	0.38	0.40	0.40	+2.60%	1,218,800	0.36
Sep 03, 2026	0.39	0.39	0.37	0.39	0.39	0.00%	1,334,500	0.38

ECA Integrated Solution Bhd historical prices

ECA Integrated Solution Bhd (0267) Historical Prices

Become an Expert with TipRanks Premium