ECA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.330	0.330	0.315	0.320	0.320	974,300
2024-08-26	0.335	0.335	0.325	0.330	0.330	482,300
2024-08-23	0.330	0.335	0.325	0.335	0.335	948,000
2024-08-22	0.340	0.350	0.335	0.335	0.335	1,102,200
2024-08-21	0.345	0.345	0.340	0.345	0.345	824,200
2024-08-20	0.365	0.365	0.340	0.345	0.345	1,148,800
2024-08-19	0.355	0.370	0.355	0.355	0.355	1,789,600
2024-08-16	0.350	0.355	0.345	0.350	0.350	966,700
2024-08-15	0.350	0.355	0.345	0.345	0.345	265,200
2024-08-14	0.350	0.355	0.340	0.350	0.350	1,231,600
2024-08-13	0.360	0.360	0.345	0.345	0.345	768,700
2024-08-12	0.345	0.360	0.345	0.360	0.360	1,832,200
2024-08-09	0.350	0.350	0.340	0.345	0.345	1,932,600
2024-08-08	0.340	0.340	0.330	0.335	0.335	3,652,900
2024-08-07	0.345	0.355	0.325	0.345	0.345	8,069,200
2024-08-06	0.335	0.350	0.315	0.340	0.340	5,178,600
2024-08-05	0.380	0.380	0.315	0.320	0.320	9,507,400
2024-08-02	0.400	0.400	0.390	0.390	0.390	4,201,700
2024-08-01	0.415	0.415	0.405	0.405	0.405	1,164,000
2024-07-31	0.410	0.415	0.405	0.410	0.410	1,311,800
2024-07-30	0.415	0.420	0.405	0.405	0.405	2,835,200
2024-07-29	0.420	0.425	0.410	0.420	0.420	2,001,900
2024-07-26	0.415	0.420	0.410	0.420	0.420	1,891,300
2024-07-25	0.420	0.425	0.410	0.410	0.410	3,701,500
2024-07-24	0.440	0.440	0.425	0.425	0.425	1,640,100
2024-07-23	0.435	0.440	0.435	0.435	0.435	1,865,100
2024-07-22	0.440	0.445	0.420	0.435	0.435	3,255,200
2024-07-19	0.445	0.450	0.445	0.445	0.445	2,768,400
2024-07-18	0.445	0.450	0.435	0.445	0.445	3,524,000
2024-07-17	0.430	0.455	0.430	0.455	0.455	4,480,000
2024-07-16	0.440	0.440	0.420	0.430	0.430	3,609,000
2024-07-15	0.425	0.440	0.425	0.440	0.440	4,348,700
2024-07-12	0.435	0.440	0.425	0.425	0.425	1,887,900
2024-07-11	0.435	0.445	0.430	0.435	0.435	1,468,000
2024-07-10	0.440	0.445	0.420	0.430	0.430	3,096,200
2024-07-09	0.445	0.455	0.435	0.445	0.445	4,280,600
2024-07-05	0.435	0.450	0.435	0.445	0.445	4,139,400
2024-07-04	0.440	0.445	0.430	0.435	0.435	3,103,600
2024-07-03	0.445	0.450	0.440	0.445	0.445	4,849,100
2024-07-02	0.420	0.450	0.420	0.445	0.445	8,815,800
2024-07-01	0.415	0.420	0.405	0.420	0.420	4,847,600
2024-06-28	0.410	0.415	0.400	0.410	0.410	2,069,700
2024-06-27	0.420	0.420	0.405	0.405	0.405	2,902,900
2024-06-26	0.405	0.420	0.405	0.415	0.415	4,589,700
2024-06-25	0.410	0.430	0.400	0.400	0.400	13,658,300
2024-06-24	0.445	0.450	0.420	0.425	0.425	4,434,800
2024-06-21	0.430	0.450	0.430	0.440	0.440	3,353,400
2024-06-20	0.460	0.460	0.430	0.435	0.435	4,686,700
2024-06-19	0.470	0.470	0.445	0.455	0.455	4,970,000
2024-06-18	0.480	0.485	0.460	0.465	0.465	4,385,900
2024-06-14	0.485	0.500	0.475	0.475	0.475	12,482,400
2024-06-13	0.455	0.480	0.455	0.480	0.480	8,148,700
2024-06-12	0.475	0.485	0.450	0.455	0.455	12,220,200
2024-06-11	0.465	0.485	0.450	0.470	0.470	15,501,100
2024-06-10	0.430	0.470	0.425	0.465	0.465	21,440,301
2024-06-07	0.410	0.430	0.405	0.425	0.425	6,291,500
2024-06-06	0.410	0.420	0.405	0.410	0.410	4,951,300
2024-06-05	0.410	0.420	0.405	0.405	0.405	5,686,800
2024-06-04	0.400	0.415	0.400	0.410	0.410	2,708,300
2024-05-31	0.400	0.410	0.400	0.400	0.400	2,731,200

← NewerPage 10 of 17 · 970 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.