EC Excel Holdings Berhad (5192) Historical Prices

Time Period

Events

MY:5192 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.77	0.80	0.77	0.77	0.77	0.00%	0	0.00
Nov 10, 2026	0.77	0.77	0.77	0.77	0.77	-4.35%	4,500	0.14
Nov 09, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	0	0.00
Nov 06, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	10,000	0.31
Nov 05, 2026	0.81	0.81	0.81	0.81	0.81	+1.26%	205,900	7.02
Nov 04, 2026	0.80	0.81	0.80	0.80	0.80	0.00%	0	0.00
Nov 03, 2026	0.80	0.81	0.78	0.80	0.80	0.00%	0	0.00
Nov 02, 2026	0.80	0.81	0.80	0.80	0.80	0.00%	0	0.00
Oct 30, 2026	0.79	0.80	0.79	0.80	0.80	-0.63%	221,300	8.32
Oct 29, 2026	0.80	0.82	0.76	0.80	0.80	0.00%	0	0.00
Oct 28, 2026	0.80	0.82	0.76	0.80	0.80	0.00%	0	0.00
Oct 27, 2026	0.80	0.80	0.80	0.80	0.80	-1.84%	12,000	0.45
Oct 26, 2026	0.82	0.82	0.82	0.82	0.82	+3.16%	20,000	0.77
Oct 23, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	21,000	0.81
Oct 22, 2026	0.80	0.81	0.79	0.80	0.80	0.00%	0	0.00
Oct 21, 2026	0.80	0.80	0.80	0.80	0.80	+0.63%	20,000	0.77
Oct 20, 2026	0.80	0.80	0.79	0.79	0.79	-1.86%	28,100	1.04
Oct 19, 2026	0.81	0.83	0.80	0.81	0.81	0.00%	0	0.00
Oct 16, 2026	0.81	0.81	0.81	0.81	0.81	-0.62%	100,000	3.89
Oct 15, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	30,000	1.19
Oct 14, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	90,000	3.78
Oct 13, 2026	0.82	0.82	0.82	0.82	0.82	-1.21%	40,000	1.73
Oct 12, 2026	0.83	0.83	0.83	0.83	0.83	0.00%	1,000	0.04
Oct 09, 2026	0.82	0.83	0.82	0.83	0.83	+1.23%	15,400	0.67
Oct 08, 2026	0.82	0.82	0.82	0.82	0.82	0.00%	23,100	1.02
Oct 07, 2026	0.81	0.82	0.81	0.82	0.82	+0.62%	61,000	2.77
Oct 06, 2026	0.81	0.82	0.81	0.81	0.81	0.00%	0	0.00
Oct 05, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	15,000	0.66
Oct 02, 2026	0.82	0.82	0.82	0.82	0.82	+0.62%	18,000	0.70
Oct 01, 2026	0.81	0.82	0.81	0.81	0.81	0.00%	0	0.00
Sep 30, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	70,000	2.82
Sep 29, 2026	0.82	0.83	0.81	0.82	0.82	0.00%	0	0.00
Sep 28, 2026	0.82	0.83	0.81	0.82	0.82	0.00%	0	0.00
Sep 25, 2026	0.81	0.82	0.81	0.82	0.82	+0.62%	15,500	0.58
Sep 24, 2026	0.81	0.83	0.81	0.81	0.81	0.00%	0	0.00
Sep 23, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	104,000	4.12
Sep 22, 2026	0.81	0.83	0.81	0.83	0.83	+1.85%	313,300	15.01
Sep 21, 2026	0.81	0.81	0.81	0.81	0.81	0.00%	14,300	0.69
Sep 18, 2026	0.81	0.83	0.81	0.81	0.81	0.00%	0	0.00
Sep 17, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	47,000	1.59
Sep 16, 2026	0.83	0.83	0.81	0.83	0.83	0.00%	0	0.00
Sep 15, 2026	0.83	0.83	0.81	0.83	0.83	0.00%	0	0.00
Sep 14, 2026	0.83	0.83	0.81	0.83	0.83	0.00%	0	0.00
Sep 11, 2026	0.83	0.83	0.81	0.83	0.83	0.00%	0	0.00
Sep 10, 2026	0.83	0.83	0.83	0.83	0.83	0.00%	15,000	0.50
Sep 09, 2026	0.81	0.83	0.81	0.83	0.83	+0.61%	83,000	2.65
Sep 08, 2026	0.80	0.82	0.80	0.82	0.82	+2.50%	120,000	3.84
Sep 07, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	73,300	2.44
Sep 04, 2026	0.83	0.85	0.83	0.83	0.83	0.00%	0	0.00
Sep 03, 2026	0.83	0.83	0.83	0.83	0.83	+0.61%	5,000	0.17

EC Excel Holdings Berhad historical prices

EC Excel Holdings Berhad (5192) Historical Prices

Become an Expert with TipRanks Premium