Ecobuilt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.030	0.030	0.030	0.030	0.030	4,000
2025-05-21	0.030	0.030	0.030	0.030	0.030	0
2025-05-20	0.030	0.030	0.030	0.030	0.030	1,000
2025-05-19	0.030	0.030	0.030	0.030	0.030	0
2025-05-16	0.030	0.030	0.025	0.030	0.030	5,800
2025-05-15	0.025	0.025	0.025	0.025	0.025	200
2025-05-14	0.025	0.030	0.025	0.030	0.030	51,600
2025-05-13	0.025	0.035	0.025	0.035	0.035	900
2025-05-09	0.035	0.035	0.035	0.035	0.035	2,000
2025-05-08	0.035	0.035	0.035	0.035	0.035	0
2025-05-07	0.030	0.035	0.030	0.035	0.035	3,100
2025-05-06	0.025	0.035	0.025	0.030	0.030	46,700
2025-05-05	0.035	0.035	0.025	0.025	0.025	1,300
2025-05-02	0.025	0.035	0.025	0.035	0.035	7,100
2025-04-30	0.030	0.030	0.030	0.030	0.030	0
2025-04-29	0.035	0.035	0.030	0.030	0.030	700
2025-04-28	0.030	0.035	0.030	0.035	0.035	88,100
2025-04-25	0.035	0.035	0.035	0.035	0.035	25,000
2025-04-24	0.035	0.035	0.035	0.035	0.035	400
2025-04-23	0.025	0.025	0.025	0.025	0.025	14,300
2025-04-22	0.025	0.030	0.025	0.030	0.030	56,300
2025-04-21	0.035	0.035	0.025	0.035	0.035	3,200
2025-04-18	0.030	0.030	0.030	0.030	0.030	66,100
2025-04-17	0.030	0.035	0.030	0.030	0.030	25,700
2025-04-16	0.030	0.030	0.030	0.030	0.030	200
2025-04-15	0.025	0.030	0.025	0.030	0.030	25,300
2025-04-14	0.030	0.030	0.020	0.020	0.020	500
2025-04-11	0.030	0.030	0.030	0.030	0.030	200
2025-04-10	0.030	0.030	0.020	0.030	0.030	2,300
2025-04-09	0.030	0.030	0.030	0.030	0.030	200
2025-04-08	0.035	0.035	0.030	0.030	0.030	12,000
2025-04-07	0.035	0.035	0.020	0.035	0.035	42,600
2025-04-04	0.030	0.035	0.030	0.035	0.035	11,600
2025-04-03	0.035	0.035	0.030	0.030	0.030	3,300
2025-04-02	0.030	0.035	0.030	0.035	0.035	11,400
2025-03-27	0.025	0.035	0.025	0.035	0.035	25,200
2025-03-26	0.030	0.030	0.030	0.030	0.030	100,000
2025-03-25	0.035	0.035	0.035	0.035	0.035	1,000
2025-03-24	0.035	0.035	0.035	0.035	0.035	200
2025-03-21	0.025	0.035	0.025	0.035	0.035	153,400
2025-03-20	0.020	0.020	0.020	0.020	0.020	56,800
2025-03-17	0.020	0.030	0.020	0.030	0.030	5,100
2025-03-13	0.030	0.030	0.030	0.030	0.030	20,100
2025-03-12	0.025	0.025	0.025	0.025	0.025	100,000
2025-03-06	0.030	0.030	0.030	0.030	0.030	300
2025-03-05	0.030	0.030	0.030	0.030	0.030	100
2025-03-04	0.025	0.025	0.025	0.025	0.025	41,000
2025-02-26	0.025	0.030	0.025	0.030	0.030	115,300
2025-02-25	0.020	0.020	0.020	0.020	0.020	75,000
2025-02-24	0.025	0.030	0.025	0.030	0.030	40,100
2025-02-20	0.025	0.030	0.025	0.030	0.030	100,100
2025-02-19	0.025	0.025	0.025	0.025	0.025	20,600
2025-02-18	0.025	0.030	0.020	0.030	0.030	21,700
2025-02-17	0.030	0.030	0.020	0.030	0.030	10,400
2025-02-14	0.020	0.030	0.020	0.030	0.030	145,100
2025-02-13	0.025	0.030	0.020	0.030	0.030	350,400
2025-02-12	0.025	0.030	0.025	0.025	0.025	350,100
2025-02-10	0.030	0.030	0.030	0.030	0.030	115,000
2025-02-07	0.030	0.030	0.030	0.030	0.030	1,600
2025-02-06	0.030	0.030	0.025	0.030	0.030	20,500

← NewerPage 7 of 17 · 1,004 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.