Kuala Lumpur - Delayed Quote MYR

Ecomate Holdings Berhad (0239.KL)

0.8600 +0.0050 (+0.58%)
At close: April 23 at 4:52 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.8550 0.8650 0.8500 0.8600 0.8600 597,000
Apr 22, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 2,466,500
Apr 19, 2024 0.8600 0.8600 0.8450 0.8550 0.8550 1,627,100
Apr 18, 2024 0.8550 0.8600 0.8500 0.8500 0.8500 740,200
Apr 17, 2024 0.8450 0.8550 0.8450 0.8550 0.8550 2,379,800
Apr 16, 2024 0.8400 0.8500 0.8400 0.8500 0.8500 1,605,700
Apr 15, 2024 0.8400 0.8550 0.8400 0.8500 0.8500 1,191,300
Apr 12, 2024 0.8400 0.8500 0.8400 0.8400 0.8400 320,000
Apr 9, 2024 0.8500 0.8550 0.8350 0.8400 0.8400 510,700
Apr 8, 2024 0.8550 0.8650 0.8350 0.8500 0.8500 1,296,700
Apr 5, 2024 0.8400 0.8550 0.8200 0.8550 0.8550 1,250,200
Apr 4, 2024 0.8650 0.8650 0.8400 0.8400 0.8400 1,716,600
Apr 3, 2024 0.8750 0.8850 0.8650 0.8650 0.8650 1,092,100
Apr 2, 2024 0.8800 0.8800 0.8700 0.8700 0.8700 1,376,700
Apr 1, 2024 0.8600 0.8900 0.8600 0.8800 0.8800 4,193,400
Mar 29, 2024 0.8650 0.8750 0.8600 0.8600 0.8600 699,100
Mar 27, 2024 0.8700 0.8750 0.8700 0.8700 0.8700 2,586,100
Mar 26, 2024 0.8700 0.8750 0.8600 0.8700 0.8700 2,073,300
Mar 25, 2024 0.8400 0.8800 0.8350 0.8700 0.8700 4,734,800
Mar 22, 2024 0.8400 0.8500 0.8350 0.8400 0.8400 1,662,700
Mar 21, 2024 0.8400 0.8450 0.8350 0.8400 0.8400 1,074,800
Mar 20, 2024 0.8400 0.8450 0.8350 0.8450 0.8450 1,719,300
Mar 19, 2024 0.8400 0.8450 0.8350 0.8400 0.8400 1,262,900
Mar 18, 2024 0.8400 0.8450 0.8350 0.8400 0.8400 475,400
Mar 15, 2024 0.8250 0.8400 0.8250 0.8400 0.8400 515,200
Mar 14, 2024 0.8300 0.8450 0.8300 0.8300 0.8300 662,200
Mar 13, 2024 0.8400 0.8450 0.8300 0.8350 0.8350 751,600
Mar 12, 2024 0.8300 0.8500 0.8300 0.8450 0.8450 386,300
Mar 11, 2024 0.8400 0.8450 0.8350 0.8400 0.8400 809,700
Mar 8, 2024 0.8400 0.8500 0.8350 0.8400 0.8400 975,000
Mar 7, 2024 0.8450 0.8500 0.8400 0.8450 0.8450 693,500
Mar 6, 2024 0.8300 0.8600 0.8300 0.8500 0.8500 1,664,700
Mar 5, 2024 0.8500 0.8500 0.8400 0.8450 0.8450 1,465,000
Mar 4, 2024 0.8400 0.8600 0.8400 0.8500 0.8500 2,740,000
Mar 1, 2024 0.8300 0.8400 0.8300 0.8400 0.8400 319,300
Feb 29, 2024 0.8300 0.8500 0.8300 0.8400 0.8400 1,536,700
Feb 28, 2024 0.8200 0.8550 0.8200 0.8450 0.8450 2,605,500
Feb 27, 2024 0.8300 0.8550 0.8300 0.8450 0.8450 2,419,300
Feb 26, 2024 0.8200 0.8450 0.8200 0.8350 0.8350 2,866,600
Feb 23, 2024 0.8100 0.8250 0.8100 0.8200 0.8200 355,900
Feb 22, 2024 0.8050 0.8250 0.8000 0.8250 0.8250 2,367,000
Feb 21, 2024 0.8000 0.8200 0.7750 0.8200 0.8200 3,301,600
Feb 20, 2024 0.7800 0.8000 0.7750 0.8000 0.8000 4,676,400
Feb 19, 2024 0.7600 0.7800 0.7600 0.7800 0.7800 3,620,200
Feb 16, 2024 0.7600 0.7700 0.7550 0.7700 0.7700 2,116,300
Feb 15, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 2,051,600
Feb 14, 2024 0.7400 0.7650 0.7400 0.7600 0.7600 3,442,700
Feb 13, 2024 0.7600 0.7600 0.7550 0.7600 0.7600 2,052,000
Feb 9, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 1,979,900
Feb 8, 2024 0.7450 0.7500 0.7400 0.7500 0.7500 3,294,600
Feb 7, 2024 0.7450 0.7500 0.7450 0.7500 0.7500 2,122,000
Feb 6, 2024 0.7450 0.7500 0.7400 0.7500 0.7500 2,513,900
Feb 5, 2024 0.7650 0.7650 0.7450 0.7500 0.7500 2,713,000
Feb 2, 2024 0.7650 0.7700 0.7600 0.7700 0.7700 1,961,000
Jan 31, 2024 0.7600 0.7750 0.7500 0.7750 0.7750 2,451,500
Jan 30, 2024 0.7550 0.7600 0.7550 0.7600 0.7600 2,925,300
Jan 29, 2024 0.7450 0.7550 0.7450 0.7550 0.7550 1,847,700
Jan 26, 2024 0.7450 0.7500 0.7450 0.7500 0.7500 2,223,400
Jan 24, 2024 0.7350 0.7450 0.7300 0.7450 0.7450 2,666,200
Jan 23, 2024 0.7400 0.7450 0.7250 0.7450 0.7450 1,457,000
Jan 22, 2024 0.7450 0.7450 0.7250 0.7450 0.7450 2,960,300
Jan 19, 2024 0.7250 0.7450 0.7250 0.7450 0.7450 2,091,200
Jan 18, 2024 0.7400 0.7400 0.7200 0.7400 0.7400 441,000
Jan 17, 2024 0.7350 0.7400 0.7250 0.7400 0.7400 2,209,000
Jan 16, 2024 0.7400 0.7400 0.7350 0.7400 0.7400 123,500
Jan 15, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jan 12, 2024 0.7100 0.7150 0.7100 0.7150 0.7150 215,000
Jan 11, 2024 0.7200 0.7250 0.7150 0.7150 0.7150 203,600
Jan 10, 2024 0.7100 0.7150 0.7100 0.7150 0.7150 232,000
Jan 9, 2024 0.7150 0.7200 0.7000 0.7000 0.7000 562,200
Jan 8, 2024 0.7100 0.7200 0.7100 0.7200 0.7200 161,100
Jan 5, 2024 0.7200 0.7200 0.7050 0.7050 0.7050 479,000
Jan 4, 2024 0.7100 0.7100 0.7050 0.7050 0.7050 185,500
Jan 3, 2024 0.7200 0.7200 0.7150 0.7200 0.7200 95,000
Jan 2, 2024 0.7150 0.7250 0.7150 0.7250 0.7250 620,000
Dec 29, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
Dec 28, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
Dec 27, 2023 0.7200 0.7300 0.7200 0.7250 0.7250 672,000
Dec 26, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 4,600
Dec 22, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 21, 2023 0.7250 0.7300 0.7200 0.7200 0.7200 947,000
Dec 20, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 11,800
Dec 19, 2023 0.7250 0.7300 0.7250 0.7300 0.7300 141,000
Dec 18, 2023 0.7300 0.7350 0.7300 0.7300 0.7300 1,105,000
Dec 15, 2023 0.7250 0.7400 0.7250 0.7400 0.7400 304,400
Dec 14, 2023 0.7200 0.7350 0.7150 0.7350 0.7350 475,600
Dec 13, 2023 0.7100 0.7300 0.7100 0.7250 0.7250 1,576,000
Dec 12, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 20,000
Dec 11, 2023 0.7100 0.7150 0.7100 0.7150 0.7150 47,000
Dec 8, 2023 0.7000 0.7050 0.7000 0.7050 0.7050 1,511,000
Dec 7, 2023 0.7000 0.7050 0.7000 0.7050 0.7050 123,900
Dec 6, 2023 0.7050 0.7050 0.7000 0.7050 0.7050 161,200
Dec 5, 2023 0.7150 0.7150 0.7050 0.7050 0.7050 1,536,000
Dec 4, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Dec 1, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 205,000
Nov 30, 2023 0.7100 0.7150 0.7050 0.7050 0.7050 189,000
Nov 29, 2023 0.7050 0.7100 0.7050 0.7050 0.7050 98,000
Nov 28, 2023 0.7100 0.7150 0.7050 0.7150 0.7150 85,000
Nov 27, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Nov 24, 2023 0.7100 0.7150 0.7050 0.7150 0.7150 44,000
Nov 23, 2023 0.7150 0.7150 0.7050 0.7150 0.7150 41,000
Nov 22, 2023 0.7150 0.7200 0.7150 0.7150 0.7150 707,100
Nov 21, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 107,500
Nov 20, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 15,200
Nov 17, 2023 0.7200 0.7250 0.7200 0.7250 0.7250 50,300
Nov 16, 2023 0.7250 0.7300 0.7250 0.7250 0.7250 755,000
Nov 15, 2023 0.7250 0.7300 0.7200 0.7300 0.7300 210,000
Nov 14, 2023 0.7250 0.7350 0.7250 0.7300 0.7300 625,700
Nov 10, 2023 0.7250 0.7300 0.7200 0.7250 0.7250 387,000
Nov 9, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 280,500
Nov 8, 2023 0.7150 0.7500 0.7150 0.7500 0.7500 1,587,300
Nov 7, 2023 0.7100 0.7100 0.7050 0.7100 0.7100 27,000
Nov 6, 2023 0.7050 0.7100 0.7050 0.7100 0.7100 43,000
Nov 3, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 11,000
Nov 2, 2023 0.7050 0.7100 0.7050 0.7050 0.7050 60,400
Nov 1, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 31,100
Oct 31, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 2,234,200
Oct 30, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 20,000
Oct 27, 2023 0.7100 0.7150 0.7000 0.7100 0.7100 513,100
Oct 26, 2023 0.7050 0.7150 0.7050 0.7150 0.7150 191,500
Oct 25, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Oct 24, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 92,500
Oct 23, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 151,100
Oct 20, 2023 0.7000 0.7050 0.7000 0.7000 0.7000 58,500
Oct 19, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 215,500
Oct 18, 2023 0.7050 0.7050 0.7000 0.7050 0.7050 111,000
Oct 17, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 -
Oct 16, 2023 0.7000 0.7050 0.7000 0.7050 0.7050 70,000
Oct 13, 2023 0.7000 0.7050 0.7000 0.7050 0.7050 358,600
Oct 12, 2023 0.7000 0.7100 0.7000 0.7050 0.7050 95,600
Oct 11, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Oct 10, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 8,100
Oct 9, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 35,600
Oct 6, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Oct 5, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 7,600
Oct 4, 2023 0.7050 0.7150 0.7050 0.7150 0.7150 251,000
Oct 3, 2023 0.7050 0.7050 0.7050 0.7050 0.7050 13,700
Oct 2, 2023 0.7000 0.7150 0.7000 0.7150 0.7150 150,000
Sep 29, 2023 0.7000 0.7050 0.7000 0.7050 0.7050 277,000
Sep 27, 2023 0.7000 0.7050 0.6950 0.7050 0.7050 292,000
Sep 26, 2023 0.7050 0.7050 0.7000 0.7050 0.7050 111,000
Sep 25, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Sep 22, 2023 0.7050 0.7100 0.7050 0.7100 0.7100 11,000
Sep 21, 2023 0.7050 0.7150 0.7050 0.7150 0.7150 61,000
Sep 20, 2023 0.7050 0.7150 0.7050 0.7150 0.7150 108,000
Sep 19, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Sep 18, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 -
Sep 15, 2023 0.7050 0.7150 0.7050 0.7150 0.7150 101,000
Sep 14, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 12,000
Sep 13, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 27,000
Sep 12, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 10,000
Sep 11, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 305,000
Sep 8, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 4,900
Sep 7, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Sep 6, 2023 0.7150 0.7200 0.7150 0.7200 0.7200 50,300
Sep 5, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 -
Sep 4, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 158,700
Sep 1, 2023 0.7200 0.7200 0.7050 0.7100 0.7100 165,200
Aug 30, 2023 0.7150 0.7150 0.7150 0.7150 0.7150 5,000
Aug 29, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 165,000
Aug 28, 2023 0.7150 0.7250 0.7100 0.7250 0.7250 74,000
Aug 25, 2023 0.7150 0.7200 0.7150 0.7200 0.7200 25,000
Aug 24, 2023 0.7200 0.7250 0.7150 0.7200 0.7200 324,500
Aug 23, 2023 0.7150 0.7200 0.7150 0.7200 0.7200 148,000
Aug 22, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 10,000
Aug 21, 2023 0.7200 0.7250 0.7050 0.7050 0.7050 411,900
Aug 18, 2023 0.7150 0.7200 0.7150 0.7200 0.7200 95,500
Aug 17, 2023 0.7100 0.7150 0.7000 0.7150 0.7150 263,000
Aug 16, 2023 0.7200 0.7200 0.7100 0.7150 0.7150 75,600
Aug 15, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 153,000
Aug 14, 2023 0.7200 0.7300 0.7200 0.7300 0.7300 66,000
Aug 11, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 37,500
Aug 10, 2023 0.7250 0.7400 0.7250 0.7400 0.7400 30,000
Aug 9, 2023 0.7300 0.7500 0.7300 0.7300 0.7300 203,000
Aug 8, 2023 0.7300 0.7450 0.7300 0.7450 0.7450 2,823,900
Aug 7, 2023 0.7250 0.7300 0.7250 0.7300 0.7300 28,000
Aug 4, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 12,000
Aug 3, 2023 0.7250 0.7500 0.7250 0.7350 0.7350 508,500
Aug 2, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 12,500
Aug 1, 2023 0.7300 0.7300 0.7300 0.7300 0.7300 4,500
Jul 31, 2023 0.7350 0.7350 0.7350 0.7350 0.7350 -
Jul 28, 2023 0.7250 0.7350 0.7200 0.7350 0.7350 1,726,200
Jul 27, 2023 0.7300 0.7300 0.7200 0.7250 0.7250 632,000
Jul 26, 2023 0.7250 0.7350 0.7200 0.7350 0.7350 248,000
Jul 25, 2023 0.7250 0.7300 0.7250 0.7300 0.7300 53,000
Jul 24, 2023 0.7300 0.7350 0.7300 0.7300 0.7300 711,000
Jul 21, 2023 0.7300 0.7350 0.7200 0.7350 0.7350 142,000
Jul 20, 2023 0.7350 0.7350 0.7250 0.7350 0.7350 22,400
Jul 18, 2023 0.7300 0.7400 0.7150 0.7400 0.7400 1,307,400
Jul 17, 2023 0.7350 0.7350 0.7250 0.7300 0.7300 118,000
Jul 14, 2023 0.7450 0.7450 0.7300 0.7450 0.7450 17,500
Jul 13, 2023 0.7300 0.7450 0.7300 0.7300 0.7300 1,409,800
Jul 12, 2023 0.7450 0.7450 0.7300 0.7450 0.7450 153,900
Jul 11, 2023 0.7450 0.7450 0.7200 0.7450 0.7450 344,700
Jul 10, 2023 0.7100 0.7400 0.7000 0.7400 0.7400 3,104,000
Jul 7, 2023 0.7700 0.7800 0.7000 0.7000 0.7000 664,900
Jul 6, 2023 0.7700 0.7800 0.7500 0.7500 0.7500 1,883,400
Jul 5, 2023 0.7550 0.7800 0.7300 0.7700 0.7700 6,477,100
Jul 4, 2023 0.7450 0.7600 0.7450 0.7600 0.7600 2,193,700
Jul 3, 2023 0.7250 0.7400 0.7200 0.7350 0.7350 532,700
Jun 30, 2023 0.7150 0.7200 0.7000 0.7200 0.7200 339,600
Jun 28, 2023 0.7100 0.7200 0.7000 0.7150 0.7150 760,100
Jun 27, 2023 0.6950 0.7100 0.6950 0.7100 0.7100 777,100
Jun 26, 2023 0.6900 0.7200 0.6900 0.7100 0.7100 346,900
Jun 23, 2023 0.6850 0.6900 0.6550 0.6900 0.6900 7,905,400
Jun 22, 2023 0.6900 0.6900 0.6850 0.6850 0.6850 32,200
Jun 21, 2023 0.6900 0.6900 0.6850 0.6900 0.6900 118,100
Jun 20, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 19, 2023 0.6950 0.6950 0.6900 0.6900 0.6900 12,300
Jun 16, 2023 0.6850 0.6950 0.6850 0.6950 0.6950 76,900
Jun 15, 2023 0.6850 0.6850 0.6850 0.6850 0.6850 31,100
Jun 14, 2023 0.6800 0.6850 0.6800 0.6850 0.6850 62,100
Jun 13, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 12, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 9, 2023 0.6900 0.6900 0.6800 0.6900 0.6900 97,000
Jun 8, 2023 0.6900 0.6900 0.6850 0.6900 0.6900 21,400
Jun 7, 2023 0.6900 0.6900 0.6850 0.6900 0.6900 565,900
Jun 6, 2023 0.6950 0.6950 0.6850 0.6950 0.6950 2,319,800
Jun 2, 2023 0.6900 0.6950 0.6850 0.6950 0.6950 56,700
Jun 1, 2023 0.7050 0.7100 0.6800 0.6950 0.6950 461,100
May 31, 2023 0.7100 0.7100 0.7000 0.7100 0.7100 1,456,000
May 30, 2023 0.7100 0.7100 0.7050 0.7100 0.7100 207,400
May 29, 2023 0.7150 0.7200 0.7050 0.7150 0.7150 322,200
May 26, 2023 0.7450 0.7450 0.7150 0.7200 0.7200 1,597,000
May 25, 2023 0.6800 0.7450 0.6800 0.7450 0.7450 1,735,900
May 24, 2023 0.6950 0.6950 0.6800 0.6950 0.6950 22,800
May 23, 2023 0.6850 0.7000 0.6850 0.7000 0.7000 2,160,500
May 22, 2023 0.6900 0.7050 0.6900 0.6950 0.6950 2,373,300
May 19, 2023 0.0050 Dividend
May 19, 2023 0.6900 0.6900 0.6850 0.6900 0.6900 203,000
May 18, 2023 0.6900 0.7000 0.6900 0.7000 0.6950 2,295,600
May 17, 2023 0.6950 0.7000 0.6850 0.7000 0.6950 2,164,800
May 16, 2023 0.6950 0.7000 0.6850 0.7000 0.6950 565,100
May 15, 2023 0.7000 0.7000 0.6950 0.6950 0.6900 52,700
May 12, 2023 0.7050 0.7050 0.7000 0.7000 0.6950 105,000
May 11, 2023 0.7000 0.7100 0.7000 0.7100 0.7049 1,001,000
May 10, 2023 0.7150 0.7150 0.7000 0.7000 0.6950 327,700
May 9, 2023 0.7200 0.7200 0.7000 0.7200 0.7149 212,300
May 8, 2023 0.6950 0.7400 0.6900 0.7250 0.7198 2,266,100
May 5, 2023 0.7150 0.7150 0.6950 0.6950 0.6900 421,000
May 3, 2023 0.7250 0.7250 0.7150 0.7200 0.7149 114,800
May 2, 2023 0.7250 0.7250 0.7150 0.7250 0.7198 255,500
Apr 28, 2023 0.7050 0.7450 0.7000 0.7250 0.7198 5,155,500
Apr 27, 2023 0.7100 0.7100 0.7000 0.7050 0.7000 948,700
Apr 26, 2023 0.7100 0.7150 0.7000 0.7100 0.7049 1,348,500
Apr 25, 2023 0.6900 0.7100 0.6450 0.7100 0.7049 11,359,900

Related Tickers

7246.KL Signature International Berhad
1.0200
+4.08%
 
7412.KL SHH Resources Holdings Berhad
1.2000
+2.56%
 
0216.KL Spring Art Holdings Berhad
0.2250
+4.65%
 
7094.KL Eurospan Holdings Berhad
1.3000
+1.56%
 
7211.KL TAFI Industries Berhad
0.5350
+0.94%
 
8079.KL Lee Swee Kiat Group Berhad
0.9400
-1.05%
 
7186.KL SWS Capital Berhad
0.2100
0.00%
 
0229.KL Mobilia Holdings Berhad
0.1600
0.00%
 
7006.KL Rhong Khen International Berhad
1.3400
0.00%
 
7088.KL Poh Huat Resources Holdings Berhad
1.4500
+2.11%