Ecobuilt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.025	0.035	0.025	0.035	0.035	11,000
2025-01-31	0.035	0.035	0.035	0.035	0.035	100
2025-01-22	0.035	0.035	0.035	0.035	0.035	200
2025-01-21	0.030	0.030	0.030	0.030	0.030	46,200
2025-01-20	0.030	0.030	0.030	0.030	0.030	15,000
2025-01-17	0.030	0.030	0.030	0.030	0.030	37,500
2025-01-16	0.030	0.030	0.030	0.030	0.030	141,100
2025-01-15	0.025	0.025	0.025	0.025	0.025	192,500
2025-01-14	0.035	0.035	0.025	0.025	0.025	700
2025-01-13	0.025	0.035	0.025	0.025	0.025	6,900
2025-01-10	0.030	0.035	0.025	0.025	0.025	61,300
2025-01-09	0.030	0.030	0.025	0.025	0.025	35,500
2025-01-08	0.030	0.030	0.025	0.025	0.025	185,500
2025-01-07	0.025	0.035	0.020	0.025	0.025	1,642,300
2025-01-06	0.025	0.030	0.025	0.030	0.030	695,000
2025-01-03	0.025	0.030	0.020	0.020	0.020	1,070,600
2025-01-02	0.025	0.025	0.025	0.025	0.025	1,041,500
2024-12-31	0.025	0.035	0.025	0.035	0.035	170,600
2024-12-24	0.025	0.035	0.025	0.035	0.035	10,500
2024-12-20	0.035	0.035	0.035	0.035	0.035	100
2024-12-17	0.030	0.035	0.025	0.035	0.035	300,700
2024-12-13	0.030	0.040	0.030	0.040	0.040	137,600
2024-12-12	0.035	0.040	0.035	0.040	0.040	300
2024-12-11	0.035	0.035	0.035	0.035	0.035	54,300
2024-12-10	0.035	0.035	0.035	0.035	0.035	100
2024-12-09	0.035	0.035	0.035	0.035	0.035	6,200
2024-12-06	0.035	0.035	0.035	0.035	0.035	44,000
2024-12-04	0.030	0.040	0.025	0.040	0.040	25,300
2024-12-02	0.030	0.040	0.030	0.040	0.040	166,000
2024-11-29	0.035	0.040	0.035	0.040	0.040	31,000
2024-11-28	0.035	0.035	0.035	0.035	0.035	199,000
2024-11-27	0.030	0.035	0.030	0.035	0.035	201,000
2024-11-26	0.040	0.040	0.040	0.040	0.040	100
2024-11-25	0.030	0.035	0.030	0.030	0.030	291,900
2024-11-21	0.040	0.040	0.035	0.035	0.035	44,100
2024-11-20	0.035	0.035	0.035	0.035	0.035	120,000
2024-11-19	0.040	0.040	0.040	0.040	0.040	200,000
2024-11-18	0.045	0.045	0.045	0.045	0.045	100
2024-11-15	0.040	0.045	0.035	0.035	0.035	58,100
2024-11-14	0.040	0.040	0.040	0.040	0.040	336,500
2024-11-06	0.040	0.045	0.040	0.045	0.045	180,100
2024-11-05	0.035	0.040	0.035	0.040	0.040	120,300
2024-11-04	0.040	0.045	0.040	0.045	0.045	88,200
2024-11-01	0.040	0.045	0.040	0.045	0.045	1,092,200
2024-10-25	0.040	0.050	0.040	0.050	0.050	100,100
2024-10-24	0.045	0.045	0.045	0.045	0.045	184,300
2024-10-22	0.040	0.050	0.040	0.050	0.050	161,600
2024-10-21	0.050	0.050	0.045	0.050	0.050	130,900
2024-10-17	0.040	0.050	0.040	0.050	0.050	100,100
2024-10-16	0.045	0.045	0.045	0.045	0.045	10,600
2024-10-15	0.045	0.045	0.045	0.045	0.045	155,100
2024-10-14	0.050	0.050	0.040	0.050	0.050	800
2024-10-11	0.040	0.050	0.040	0.050	0.050	739,500
2024-10-10	0.045	0.045	0.045	0.045	0.045	45,000
2024-10-09	0.050	0.050	0.045	0.045	0.045	50,500
2024-10-07	0.045	0.050	0.045	0.050	0.050	136,500
2024-10-04	0.045	0.050	0.045	0.050	0.050	905,200
2024-10-03	0.045	0.045	0.045	0.045	0.045	59,900
2024-10-02	0.050	0.050	0.045	0.045	0.045	1,023,400
2024-10-01	0.050	0.060	0.050	0.050	0.050	2,792,800

← NewerPage 8 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.