ECA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.500	0.525	0.495	0.520	0.520	2,279,700
2023-11-30	0.520	0.520	0.480	0.495	0.495	3,844,500
2023-11-29	0.520	0.525	0.505	0.515	0.515	1,741,400
2023-11-28	0.500	0.525	0.490	0.520	0.520	5,183,100
2023-11-27	0.530	0.545	0.480	0.500	0.500	18,353,400
2023-11-24	0.540	0.555	0.525	0.540	0.540	8,182,000
2023-11-23	0.595	0.600	0.525	0.545	0.545	13,532,700
2023-11-22	0.620	0.625	0.590	0.590	0.590	7,733,800
2023-11-21	0.625	0.635	0.615	0.620	0.620	2,755,800
2023-11-20	0.620	0.650	0.605	0.615	0.615	7,399,800
2023-11-17	0.615	0.635	0.610	0.615	0.615	3,985,800
2023-11-16	0.625	0.640	0.605	0.610	0.610	5,314,300
2023-11-15	0.660	0.670	0.630	0.630	0.630	7,516,400
2023-11-14	0.675	0.685	0.655	0.660	0.660	6,020,000
2023-11-10	0.700	0.700	0.670	0.670	0.670	5,942,000
2023-11-09	0.705	0.705	0.695	0.700	0.700	2,174,200
2023-11-08	0.710	0.715	0.705	0.705	0.705	1,573,800
2023-11-07	0.735	0.735	0.705	0.710	0.710	3,288,100
2023-11-06	0.715	0.730	0.705	0.730	0.730	4,266,200
2023-11-03	0.715	0.725	0.705	0.710	0.710	3,630,500
2023-11-02	0.715	0.725	0.705	0.710	0.710	2,421,300
2023-11-01	0.700	0.750	0.690	0.710	0.710	5,784,400
2023-10-31	0.730	0.730	0.700	0.700	0.700	3,470,600
2023-10-30	0.740	0.740	0.715	0.740	0.740	2,432,800
2023-10-27	0.740	0.745	0.725	0.745	0.745	2,320,800
2023-10-26	0.735	0.745	0.730	0.740	0.740	481,700
2023-10-25	0.735	0.750	0.735	0.740	0.740	1,038,400
2023-10-24	0.720	0.735	0.720	0.735	0.735	574,400
2023-10-23	0.725	0.725	0.715	0.720	0.720	369,200
2023-10-20	0.740	0.740	0.725	0.730	0.730	541,100
2023-10-19	0.730	0.745	0.730	0.740	0.740	1,528,900
2023-10-18	0.715	0.735	0.710	0.730	0.730	1,910,600
2023-10-17	0.715	0.730	0.710	0.715	0.715	1,504,800
2023-10-16	0.735	0.735	0.705	0.720	0.720	2,106,000
2023-10-13	0.755	0.765	0.735	0.735	0.735	2,454,800
2023-10-12	0.765	0.765	0.745	0.750	0.750	1,411,200
2023-10-11	0.780	0.780	0.755	0.765	0.765	1,024,400
2023-10-10	0.780	0.780	0.760	0.760	0.760	1,074,300
2023-10-09	0.795	0.795	0.770	0.770	0.770	1,117,000
2023-10-06	0.800	0.800	0.790	0.795	0.795	723,500
2023-10-05	0.815	0.815	0.790	0.795	0.795	460,700
2023-10-04	0.785	0.830	0.785	0.795	0.795	2,160,900
2023-10-03	0.800	0.800	0.790	0.790	0.790	703,800
2023-10-02	0.830	0.830	0.800	0.805	0.805	1,045,700
2023-09-29	0.815	0.825	0.810	0.825	0.825	369,400
2023-09-27	0.820	0.825	0.815	0.815	0.815	215,300
2023-09-26	0.820	0.820	0.815	0.820	0.820	222,400
2023-09-25	0.815	0.820	0.805	0.815	0.815	576,800
2023-09-22	0.825	0.825	0.815	0.820	0.820	692,100
2023-09-21	0.830	0.830	0.820	0.825	0.825	276,000
2023-09-20	0.835	0.845	0.825	0.825	0.825	463,400
2023-09-19	0.825	0.840	0.820	0.835	0.835	488,500
2023-09-18	0.830	0.840	0.810	0.825	0.825	457,200
2023-09-15	0.840	0.840	0.830	0.830	0.830	636,900
2023-09-14	0.810	0.835	0.810	0.835	0.835	499,400
2023-09-13	0.805	0.815	0.795	0.810	0.810	545,400
2023-09-12	0.805	0.810	0.805	0.805	0.805	293,400
2023-09-11	0.805	0.810	0.800	0.805	0.805	262,500
2023-09-08	0.810	0.810	0.805	0.810	0.810	268,900
2023-09-07	0.825	0.835	0.800	0.805	0.805	1,222,900

← NewerPage 13 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.