Ecobuilt Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.035	0.035	0.035	0.035	0.035	100
2025-11-10	0.035	0.035	0.035	0.035	0.035	0
2025-11-07	0.035	0.035	0.035	0.035	0.035	1,100
2025-11-06	0.030	0.030	0.030	0.030	0.030	223,400
2025-11-05	0.030	0.035	0.030	0.035	0.035	302,700
2025-11-04	0.035	0.035	0.035	0.035	0.035	0
2025-11-03	0.035	0.035	0.030	0.035	0.035	57,000
2025-10-31	0.030	0.035	0.030	0.035	0.035	20,100
2025-10-30	0.035	0.035	0.035	0.035	0.035	0
2025-10-29	0.035	0.035	0.035	0.035	0.035	0
2025-10-28	0.030	0.035	0.030	0.035	0.035	200,100
2025-10-27	0.030	0.035	0.030	0.035	0.035	75,100
2025-10-24	0.030	0.035	0.030	0.035	0.035	40,100
2025-10-23	0.030	0.035	0.030	0.035	0.035	48,500
2025-10-22	0.030	0.035	0.030	0.035	0.035	47,400
2025-10-21	0.035	0.035	0.035	0.035	0.035	0
2025-10-17	0.035	0.035	0.035	0.035	0.035	150,000
2025-10-16	0.030	0.035	0.030	0.035	0.035	62,400
2025-10-15	0.025	0.035	0.025	0.035	0.035	156,300
2025-10-14	0.030	0.035	0.030	0.030	0.030	100,100
2025-10-13	0.025	0.025	0.025	0.025	0.025	4,000
2025-10-10	0.030	0.030	0.030	0.030	0.030	0
2025-10-09	0.030	0.030	0.030	0.030	0.030	0
2025-10-08	0.020	0.030	0.020	0.030	0.030	399,800
2025-10-07	0.025	0.030	0.020	0.020	0.020	455,500
2025-10-06	0.025	0.030	0.025	0.030	0.030	101,800
2025-10-03	0.030	0.030	0.030	0.030	0.030	0
2025-10-02	0.025	0.030	0.025	0.030	0.030	100,100
2025-10-01	0.030	0.030	0.030	0.030	0.030	100
2025-09-30	0.025	0.025	0.025	0.025	0.025	9,100
2025-09-29	0.025	0.030	0.025	0.025	0.025	41,600
2025-09-26	0.035	0.035	0.025	0.030	0.030	160,400
2025-09-25	0.030	0.035	0.030	0.035	0.035	280,000
2025-09-24	0.030	0.030	0.030	0.030	0.030	0
2025-09-23	0.030	0.030	0.030	0.030	0.030	0
2025-09-22	0.035	0.035	0.030	0.030	0.030	20,000
2025-09-19	0.035	0.035	0.035	0.035	0.035	0
2025-09-18	0.035	0.035	0.035	0.035	0.035	0
2025-09-17	0.035	0.035	0.035	0.035	0.035	0
2025-09-16	0.035	0.035	0.035	0.035	0.035	0
2025-09-15	0.035	0.035	0.035	0.035	0.035	0
2025-09-12	0.020	0.035	0.020	0.035	0.035	205,500
2025-09-11	0.035	0.035	0.035	0.035	0.035	0
2025-09-10	0.035	0.035	0.035	0.035	0.035	0
2025-09-09	0.035	0.035	0.035	0.035	0.035	0
2025-09-08	0.030	0.035	0.020	0.035	0.035	211,900
2025-09-05	0.030	0.030	0.030	0.030	0.030	0
2025-09-04	0.020	0.030	0.020	0.030	0.030	3,200
2025-09-03	0.030	0.030	0.030	0.030	0.030	8,700
2025-09-02	0.030	0.030	0.030	0.030	0.030	3,800
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.030	0.030	0.020	0.020	0.020	40,000
2025-08-28	0.020	0.020	0.020	0.020	0.020	5,000
2025-08-27	0.030	0.030	0.030	0.030	0.030	0
2025-08-26	0.030	0.030	0.030	0.030	0.030	0
2025-08-25	0.030	0.030	0.030	0.030	0.030	0
2025-08-22	0.030	0.030	0.030	0.030	0.030	0
2025-08-21	0.030	0.030	0.030	0.030	0.030	0
2025-08-20	0.030	0.030	0.030	0.030	0.030	0
2025-08-19	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 5 of 17 · 1,008 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.