ECA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.345	0.350	0.335	0.350	0.350	474,000
2026-10-16	0.350	0.360	0.350	0.350	0.350	818,900
2026-10-15	0.365	0.365	0.340	0.345	0.345	1,636,300
2026-10-14	0.370	0.380	0.360	0.370	0.370	808,600
2026-10-13	0.380	0.380	0.370	0.375	0.375	992,200
2026-10-12	0.375	0.395	0.375	0.380	0.380	2,323,600
2026-10-09	0.365	0.390	0.360	0.370	0.370	4,359,200
2026-10-08	0.350	0.370	0.350	0.365	0.365	2,238,500
2026-10-07	0.355	0.355	0.340	0.350	0.350	867,800
2026-10-06	0.335	0.355	0.335	0.355	0.355	1,566,600
2026-10-05	0.335	0.335	0.325	0.330	0.330	497,400
2026-10-02	0.330	0.340	0.320	0.325	0.325	1,241,100
2026-10-01	0.350	0.350	0.330	0.330	0.330	1,024,800
2026-09-30	0.335	0.355	0.325	0.350	0.350	2,359,300
2026-09-29	0.310	0.335	0.305	0.335	0.335	3,950,700
2026-09-28	0.375	0.375	0.315	0.320	0.320	5,830,000
2026-09-25	0.385	0.385	0.365	0.375	0.375	2,505,800
2026-09-24	0.400	0.400	0.365	0.380	0.380	4,548,200
2026-09-23	0.405	0.405	0.390	0.400	0.400	3,970,200
2026-09-22	0.415	0.425	0.400	0.420	0.420	3,380,900
2026-09-21	0.425	0.425	0.405	0.410	0.410	1,847,300
2026-09-18	0.420	0.435	0.410	0.425	0.425	4,553,200
2026-09-17	0.390	0.420	0.390	0.420	0.420	3,979,900
2026-09-16	0.390	0.390	0.390	0.390	0.390	0
2026-09-15	0.430	0.445	0.390	0.390	0.390	13,116,600
2026-09-14	0.410	0.430	0.395	0.425	0.425	5,331,800
2026-09-11	0.395	0.410	0.385	0.410	0.410	3,042,900
2026-09-10	0.400	0.405	0.380	0.395	0.395	1,461,400
2026-09-09	0.400	0.405	0.390	0.400	0.400	1,319,900
2026-09-08	0.410	0.410	0.400	0.400	0.400	1,794,900
2026-09-07	0.400	0.410	0.400	0.405	0.405	5,563,000
2026-09-04	0.385	0.400	0.380	0.395	0.395	1,218,800
2026-09-03	0.385	0.390	0.370	0.385	0.385	1,334,500
2026-09-02	0.380	0.385	0.370	0.385	0.385	711,200
2026-09-01	0.405	0.405	0.375	0.385	0.385	1,805,700
2026-08-31	0.405	0.405	0.405	0.405	0.405	0
2026-08-28	0.400	0.410	0.365	0.405	0.405	5,704,900
2026-08-27	0.390	0.395	0.380	0.395	0.395	1,268,300
2026-08-26	0.375	0.390	0.375	0.390	0.390	2,334,900
2026-08-25	0.380	0.380	0.380	0.380	0.380	0
2026-08-24	0.415	0.425	0.380	0.380	0.380	6,945,600
2026-08-21	0.415	0.425	0.405	0.415	0.415	2,364,800
2026-08-20	0.425	0.425	0.410	0.420	0.420	2,437,300
2026-08-19	0.415	0.430	0.400	0.425	0.425	3,885,600
2026-08-18	0.435	0.450	0.405	0.415	0.415	10,052,300
2026-08-17	0.385	0.445	0.385	0.435	0.435	15,547,700
2026-08-14	0.385	0.390	0.375	0.385	0.385	2,578,300
2026-08-13	0.370	0.395	0.370	0.385	0.385	8,866,200
2026-08-12	0.330	0.370	0.330	0.360	0.360	10,913,200
2026-08-11	0.335	0.335	0.325	0.330	0.330	1,509,300
2026-08-10	0.335	0.340	0.330	0.330	0.330	2,543,400
2026-08-07	0.315	0.335	0.310	0.335	0.335	3,344,400
2026-08-06	0.320	0.325	0.310	0.320	0.320	469,700
2026-08-05	0.330	0.330	0.320	0.320	0.320	730,600
2026-08-04	0.335	0.335	0.325	0.330	0.330	2,089,800
2026-08-03	0.330	0.335	0.325	0.335	0.335	1,482,400
2026-07-31	0.310	0.335	0.310	0.330	0.330	3,087,000
2026-07-30	0.315	0.315	0.305	0.305	0.305	1,279,200
2026-07-29	0.315	0.320	0.315	0.320	0.320	898,600
2026-07-28	0.335	0.335	0.305	0.315	0.315	3,724,500

Page 1 of 2 · 66 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.