ECA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	1.040	1.050	0.995	1.030	1.030	8,021,600
2023-03-09	1.060	1.070	1.040	1.050	1.050	2,410,300
2023-03-08	1.040	1.080	1.020	1.050	1.050	8,223,900
2023-03-07	1.080	1.090	1.050	1.050	1.050	3,176,500
2023-03-06	1.060	1.130	1.060	1.080	1.080	16,032,200
2023-03-03	1.050	1.080	1.020	1.060	1.060	10,354,300
2023-03-02	0.995	1.090	0.990	1.050	1.050	30,188,100
2023-03-01	0.990	0.995	0.960	0.985	0.985	3,834,300
2023-02-28	0.990	1.010	0.985	0.985	0.985	8,175,800
2023-02-27	0.995	1.000	0.970	0.990	0.990	5,993,700
2023-02-24	0.960	1.010	0.960	1.000	1.000	13,645,800
2023-02-23	0.915	0.975	0.915	0.965	0.965	7,562,800
2023-02-22	0.920	0.935	0.895	0.905	0.905	6,987,500
2023-02-21	0.990	1.000	0.930	0.935	0.935	14,994,900
2023-02-20	0.985	1.010	0.980	0.980	0.980	8,144,900
2023-02-17	0.980	0.995	0.960	0.980	0.980	9,805,200
2023-02-16	0.995	1.040	0.985	1.000	1.000	19,041,199
2023-02-15	0.990	1.020	0.975	0.990	0.990	14,503,200
2023-02-14	0.990	1.010	0.960	0.985	0.985	11,062,200
2023-02-13	1.010	1.010	0.970	0.980	0.980	7,113,100
2023-02-10	1.030	1.050	0.985	1.000	1.000	14,183,600
2023-02-09	0.960	1.050	0.945	1.040	1.040	25,639,100
2023-02-08	0.965	0.980	0.950	0.960	0.960	7,845,000
2023-02-07	1.000	1.000	0.950	0.955	0.955	10,350,100
2023-02-03	1.020	1.020	0.985	1.000	1.000	9,981,800
2023-02-02	1.020	1.040	1.000	1.010	1.010	6,080,100
2023-01-31	0.990	1.020	0.985	1.000	1.000	6,359,700
2023-01-30	1.020	1.040	0.960	0.995	0.995	13,139,300
2023-01-27	1.030	1.080	1.010	1.020	1.020	7,695,500
2023-01-26	1.050	1.070	1.020	1.040	1.040	5,391,400
2023-01-25	0.975	1.060	0.975	1.060	1.060	14,231,500
2023-01-20	0.980	1.050	0.930	0.960	0.960	33,336,199
2023-01-19	0.890	1.020	0.890	0.980	0.980	57,213,398
2023-01-18	0.825	0.905	0.820	0.900	0.900	20,583,400
2023-01-17	0.840	0.850	0.830	0.830	0.830	5,950,700
2023-01-16	0.835	0.845	0.825	0.835	0.835	4,084,000
2023-01-13	0.820	0.840	0.815	0.830	0.830	5,364,900
2023-01-12	0.815	0.840	0.805	0.820	0.820	10,673,700
2023-01-11	0.780	0.820	0.775	0.820	0.820	8,870,000
2023-01-10	0.785	0.790	0.770	0.785	0.785	5,378,900
2023-01-09	0.785	0.795	0.775	0.785	0.785	4,300,100
2023-01-06	0.805	0.805	0.750	0.775	0.775	16,429,400
2023-01-05	0.820	0.835	0.805	0.805	0.805	9,768,400
2023-01-04	0.815	0.825	0.810	0.820	0.820	2,992,800
2023-01-03	0.815	0.820	0.805	0.815	0.815	5,349,900
2022-12-30	0.815	0.825	0.805	0.805	0.805	7,506,600
2022-12-29	0.810	0.825	0.805	0.815	0.815	4,780,800
2022-12-28	0.815	0.830	0.810	0.825	0.825	4,376,200
2022-12-27	0.855	0.865	0.810	0.815	0.815	13,412,700
2022-12-23	0.835	0.850	0.830	0.850	0.850	9,182,800
2022-12-22	0.870	0.870	0.820	0.835	0.835	15,565,700
2022-12-21	0.830	0.855	0.825	0.845	0.845	13,177,600
2022-12-20	0.825	0.850	0.820	0.825	0.825	7,139,500
2022-12-19	0.825	0.875	0.815	0.820	0.820	16,756,199
2022-12-16	0.810	0.830	0.800	0.825	0.825	5,978,000
2022-12-15	0.835	0.855	0.820	0.820	0.820	7,430,700
2022-12-14	0.810	0.855	0.810	0.835	0.835	12,488,000
2022-12-13	0.830	0.835	0.795	0.800	0.800	11,655,400
2022-12-12	0.850	0.865	0.815	0.820	0.820	9,189,900
2022-12-09	0.880	0.910	0.845	0.850	0.850	20,825,900

← NewerPage 16 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.