ECA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.820	0.835	0.815	0.825	0.825	156,600
2023-09-05	0.830	0.845	0.810	0.815	0.815	504,400
2023-09-04	0.810	0.850	0.810	0.835	0.835	1,816,600
2023-09-01	0.805	0.805	0.795	0.800	0.800	633,700
2023-08-30	0.810	0.820	0.805	0.815	0.815	596,300
2023-08-29	0.800	0.815	0.785	0.810	0.810	1,618,400
2023-08-28	0.815	0.815	0.790	0.795	0.795	909,600
2023-08-25	0.820	0.820	0.805	0.810	0.810	709,000
2023-08-24	0.810	0.835	0.810	0.820	0.820	899,200
2023-08-23	0.820	0.820	0.795	0.800	0.800	2,043,100
2023-08-22	0.825	0.830	0.820	0.820	0.820	556,900
2023-08-21	0.840	0.840	0.815	0.820	0.820	2,065,000
2023-08-18	0.855	0.855	0.840	0.840	0.840	1,118,800
2023-08-17	0.860	0.860	0.850	0.855	0.855	1,213,700
2023-08-16	0.895	0.895	0.860	0.860	0.860	1,465,900
2023-08-15	0.885	0.900	0.880	0.890	0.890	1,299,200
2023-08-14	0.875	0.900	0.875	0.885	0.885	1,619,900
2023-08-11	0.855	0.880	0.850	0.875	0.875	1,189,900
2023-08-10	0.850	0.865	0.845	0.860	0.860	304,000
2023-08-09	0.855	0.860	0.845	0.850	0.850	623,600
2023-08-08	0.865	0.865	0.850	0.850	0.850	751,300
2023-08-07	0.870	0.870	0.845	0.865	0.865	492,300
2023-08-04	0.845	0.865	0.835	0.860	0.860	1,929,800
2023-08-03	0.895	0.895	0.855	0.855	0.855	4,596,000
2023-08-02	0.890	0.905	0.890	0.900	0.900	1,997,400
2023-08-01	0.910	0.910	0.890	0.900	0.900	2,053,900
2023-07-31	0.910	0.935	0.895	0.910	0.910	1,438,000
2023-07-28	0.905	0.915	0.890	0.910	0.910	2,975,100
2023-07-27	0.895	0.920	0.895	0.915	0.915	3,143,200
2023-07-26	0.905	0.910	0.890	0.895	0.895	2,059,000
2023-07-25	0.895	0.910	0.885	0.910	0.910	1,422,200
2023-07-24	0.915	0.940	0.880	0.895	0.895	3,889,000
2023-07-21	0.940	0.955	0.915	0.925	0.925	1,745,600
2023-07-20	0.930	0.960	0.930	0.950	0.950	2,615,300
2023-07-18	0.975	0.975	0.940	0.940	0.940	2,769,200
2023-07-17	0.960	0.980	0.955	0.970	0.970	6,588,200
2023-07-14	0.910	0.960	0.910	0.960	0.960	5,534,300
2023-07-13	0.935	0.940	0.910	0.910	0.910	1,533,600
2023-07-12	0.930	0.950	0.920	0.935	0.935	4,962,400
2023-07-11	0.890	0.940	0.885	0.925	0.925	4,436,400
2023-07-10	0.900	0.910	0.890	0.890	0.890	1,854,300
2023-07-07	0.910	0.925	0.895	0.905	0.905	1,344,700
2023-07-06	0.905	0.915	0.880	0.910	0.910	11,543,000
2023-07-05	0.935	0.960	0.920	0.920	0.920	13,396,700
2023-07-04	0.900	0.920	0.895	0.920	0.920	7,309,100
2023-07-03	0.880	0.900	0.875	0.900	0.900	2,297,900
2023-06-30	0.875	0.900	0.870	0.880	0.880	9,489,100
2023-06-28	0.850	0.880	0.840	0.865	0.865	2,704,100
2023-06-27	0.825	0.870	0.825	0.845	0.845	3,438,600
2023-06-26	0.855	0.860	0.835	0.835	0.835	1,317,200
2023-06-23	0.870	0.890	0.855	0.855	0.855	2,689,000
2023-06-22	0.855	0.870	0.850	0.865	0.865	718,700
2023-06-21	0.875	0.875	0.855	0.855	0.855	1,154,900
2023-06-20	0.835	0.885	0.835	0.875	0.875	2,413,400
2023-06-19	0.850	0.855	0.825	0.835	0.835	2,097,300
2023-06-16	0.870	0.875	0.830	0.850	0.850	2,115,200
2023-06-15	0.875	0.880	0.855	0.875	0.875	1,117,500
2023-06-14	0.875	0.890	0.870	0.870	0.870	2,030,700
2023-06-13	0.860	0.890	0.850	0.870	0.870	3,824,800
2023-06-12	0.825	0.870	0.825	0.865	0.865	3,501,400

← NewerPage 14 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.