ECA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.400	0.410	0.400	0.400	0.400	2,731,200
2024-05-30	0.415	0.415	0.400	0.400	0.400	7,178,900
2024-05-29	0.435	0.435	0.415	0.420	0.420	7,242,700
2024-05-28	0.455	0.455	0.420	0.435	0.435	14,279,300
2024-05-27	0.435	0.450	0.435	0.445	0.445	13,690,400
2024-05-24	0.425	0.430	0.415	0.430	0.430	6,641,800
2024-05-23	0.420	0.435	0.410	0.430	0.430	6,521,700
2024-05-21	0.425	0.430	0.410	0.420	0.420	5,124,300
2024-05-20	0.430	0.440	0.420	0.425	0.425	6,131,600
2024-05-17	0.435	0.435	0.425	0.430	0.430	7,258,700
2024-05-16	0.430	0.445	0.430	0.430	0.430	12,065,200
2024-05-15	0.430	0.430	0.415	0.420	0.420	5,090,100
2024-05-14	0.415	0.430	0.410	0.425	0.425	7,144,500
2024-05-13	0.420	0.430	0.410	0.415	0.415	7,639,500
2024-05-10	0.390	0.425	0.390	0.415	0.415	11,773,100
2024-05-09	0.395	0.395	0.385	0.390	0.390	3,698,600
2024-05-08	0.395	0.400	0.385	0.395	0.395	3,938,000
2024-05-07	0.395	0.400	0.390	0.390	0.390	5,828,100
2024-05-06	0.400	0.410	0.390	0.395	0.395	8,239,900
2024-05-03	0.390	0.405	0.390	0.400	0.400	7,104,000
2024-05-02	0.390	0.395	0.385	0.390	0.390	2,583,900
2024-04-30	0.395	0.395	0.385	0.390	0.390	5,377,400
2024-04-29	0.390	0.400	0.385	0.395	0.395	5,125,000
2024-04-26	0.395	0.395	0.385	0.385	0.385	7,261,700
2024-04-25	0.410	0.415	0.390	0.395	0.395	9,235,800
2024-04-24	0.405	0.415	0.400	0.410	0.410	8,375,100
2024-04-23	0.400	0.420	0.395	0.400	0.400	6,185,700
2024-04-22	0.400	0.410	0.395	0.400	0.400	4,486,300
2024-04-19	0.420	0.420	0.390	0.405	0.405	7,346,200
2024-04-18	0.420	0.425	0.415	0.420	0.420	3,135,400
2024-04-17	0.415	0.430	0.415	0.420	0.420	5,562,200
2024-04-16	0.415	0.420	0.400	0.410	0.410	5,553,900
2024-04-15	0.455	0.460	0.420	0.425	0.425	14,766,400
2024-04-12	0.440	0.470	0.440	0.465	0.465	7,439,400
2024-04-09	0.435	0.445	0.430	0.435	0.435	5,040,000
2024-04-08	0.460	0.460	0.435	0.435	0.435	7,244,500
2024-04-05	0.465	0.465	0.455	0.460	0.460	5,618,900
2024-04-04	0.460	0.480	0.460	0.470	0.470	16,728,600
2024-04-03	0.405	0.455	0.400	0.450	0.450	26,359,500
2024-04-02	0.395	0.415	0.390	0.405	0.405	7,933,100
2024-04-01	0.380	0.400	0.375	0.390	0.390	13,154,700
2024-03-29	0.380	0.385	0.370	0.380	0.380	3,602,000
2024-03-27	0.390	0.390	0.375	0.375	0.375	2,824,200
2024-03-26	0.385	0.390	0.375	0.390	0.390	3,203,700
2024-03-25	0.395	0.400	0.385	0.385	0.385	1,588,000
2024-03-22	0.385	0.405	0.385	0.395	0.395	5,312,200
2024-03-21	0.370	0.395	0.370	0.390	0.390	5,492,700
2024-03-20	0.370	0.380	0.370	0.370	0.370	1,778,700
2024-03-19	0.375	0.380	0.365	0.365	0.365	2,736,000
2024-03-18	0.375	0.380	0.375	0.380	0.380	563,700
2024-03-15	0.380	0.385	0.375	0.375	0.375	1,164,500
2024-03-14	0.395	0.395	0.380	0.380	0.380	3,033,600
2024-03-13	0.400	0.405	0.390	0.395	0.395	3,489,800
2024-03-12	0.395	0.400	0.390	0.400	0.400	1,520,400
2024-03-11	0.390	0.405	0.390	0.395	0.395	2,855,200
2024-03-08	0.395	0.395	0.390	0.390	0.390	362,000
2024-03-07	0.395	0.405	0.390	0.395	0.395	1,359,400
2024-03-06	0.390	0.395	0.385	0.390	0.390	684,000
2024-03-05	0.395	0.395	0.385	0.395	0.395	1,955,200
2024-03-04	0.400	0.400	0.390	0.400	0.400	2,445,800

← NewerPage 11 of 17 · 971 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.