Kuala Lumpur - Delayed Quote MYR

Ecobuilt Holdings Berhad (0059.KL)

0.0250

-0.0050

(-16.67%)

As of 9:41:12 AM GMT+8. Market Open.

Currency in MYR

Date	Open	High	Low	Close	Adj Close	Volume
May 26, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	51,000
May 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 22, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
May 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 16, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	5,800
May 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	200
May 14, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	51,600
May 13, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	900
May 9, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
May 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 7, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	3,100
May 6, 2025	0.0250	0.0350	0.0250	0.0300	0.0300	46,700
May 5, 2025	0.0350	0.0350	0.0250	0.0250	0.0250	1,300
May 2, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	7,100
Apr 30, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 29, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	700
Apr 28, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	88,100
Apr 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
Apr 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	400
Apr 23, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	14,300
Apr 22, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	56,300
Apr 21, 2025	0.0350	0.0350	0.0250	0.0350	0.0350	3,200
Apr 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	66,100
Apr 17, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	25,700
Apr 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	200
Apr 15, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	25,300
Apr 14, 2025	0.0300	0.0300	0.0200	0.0200	0.0200	500
Apr 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	200
Apr 10, 2025	0.0300	0.0300	0.0200	0.0300	0.0300	2,300
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	200
Apr 8, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	12,000
Apr 7, 2025	0.0350	0.0350	0.0200	0.0350	0.0350	42,400
Apr 4, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	11,600
Apr 3, 2025	0.0350	0.0350	0.0300	0.0300	0.0300	3,300
Apr 2, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	11,400
Mar 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	25,200
Mar 26, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Mar 25, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Mar 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	200
Mar 21, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	153,400
Mar 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	56,800
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	5,100
Mar 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,100
Mar 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	300
Mar 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	100
Mar 4, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	41,000
Mar 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	115,300
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	75,000
Feb 24, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	40,100
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	100,100
Feb 19, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	20,600
Feb 18, 2025	0.0250	0.0300	0.0200	0.0300	0.0300	21,700
Feb 17, 2025	0.0300	0.0300	0.0200	0.0300	0.0300	10,400
Feb 14, 2025	0.0200	0.0300	0.0200	0.0300	0.0300	145,100
Feb 13, 2025	0.0250	0.0300	0.0200	0.0300	0.0300	350,400
Feb 12, 2025	0.0250	0.0300	0.0250	0.0250	0.0250	350,100
Feb 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	115,000
Feb 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
Feb 6, 2025	0.0300	0.0300	0.0250	0.0300	0.0300	20,500
Feb 5, 2025	0.0250	0.0350	0.0250	0.0350	0.0350	11,000
Feb 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 31, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	100
Jan 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 23, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 22, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	200
Jan 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	46,200
Jan 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	37,500
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	141,100
Jan 15, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	192,500
Jan 14, 2025	0.0350	0.0350	0.0250	0.0250	0.0250	700
Jan 13, 2025	0.0250	0.0350	0.0250	0.0250	0.0250	6,900
Jan 10, 2025	0.0300	0.0350	0.0250	0.0250	0.0250	61,300
Jan 9, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	35,500
Jan 8, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	185,500
Jan 7, 2025	0.0250	0.0350	0.0200	0.0250	0.0250	1,642,300
Jan 6, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	695,000
Jan 3, 2025	0.0250	0.0300	0.0200	0.0200	0.0200	1,070,600
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,041,500
Dec 31, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	170,600
Dec 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 24, 2024	0.0250	0.0350	0.0250	0.0350	0.0350	10,500
Dec 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100
Dec 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 17, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	300,700
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	137,600
Dec 12, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	300
Dec 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	54,300
Dec 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	100
Dec 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,200
Dec 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	44,000
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 4, 2024	0.0300	0.0400	0.0250	0.0400	0.0400	25,300
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 2, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	166,000
Nov 29, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	31,000
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	199,000
Nov 27, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	201,000
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Nov 25, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	291,900
Nov 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 21, 2024	0.0400	0.0400	0.0350	0.0350	0.0350	44,100
Nov 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	120,000
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200,000
Nov 18, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100
Nov 15, 2024	0.0400	0.0450	0.0350	0.0350	0.0350	58,100
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	336,500
Nov 13, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 8, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 7, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 6, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	180,100
Nov 5, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	120,300
Nov 4, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	88,200
Nov 1, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	1,092,200
Oct 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	100,100
Oct 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	184,300
Oct 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 22, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	161,600
Oct 21, 2024	0.0500	0.0500	0.0450	0.0500	0.0500	130,900
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	100,100
Oct 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,600
Oct 15, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	155,100
Oct 14, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	800
Oct 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	739,500
Oct 10, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Oct 9, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	50,500
Oct 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 7, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	136,500
Oct 4, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	905,200
Oct 3, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	59,900
Oct 2, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	1,023,400
Oct 1, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	2,792,800
Sep 30, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	730,000
Sep 27, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	998,300
Sep 26, 2024	0.0450	0.0500	0.0400	0.0500	0.0500	1,614,100
Sep 25, 2024	0.0550	0.0600	0.0450	0.0450	0.0450	8,778,800
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 3, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 9, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Aug 8, 2024	0.0300	0.0350	0.0250	0.0350	0.0350	6,803,700
Aug 7, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	3,829,500
Aug 6, 2024	0.0350	0.0350	0.0250	0.0300	0.0300	9,431,200
Aug 5, 2024	0.0400	0.0450	0.0250	0.0350	0.0350	15,611,600
Aug 2, 2024	0.0650	0.0700	0.0600	0.0700	0.0700	130,600
Aug 1, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	300
Jul 31, 2024	0.0700	0.0800	0.0600	0.0650	0.0650	3,121,400
Jul 30, 2024	0.0750	0.0800	0.0700	0.0750	0.0750	490,800
Jul 29, 2024	0.0800	0.0850	0.0750	0.0750	0.0750	193,300
Jul 26, 2024	0.0750	0.0900	0.0750	0.0750	0.0750	3,985,800
Jul 25, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 24, 2024	0.0700	0.0800	0.0700	0.0750	0.0750	115,100
Jul 23, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jul 22, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	170,100
Jul 19, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	20,000
Jul 18, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	65,900
Jul 17, 2024	0.0750	0.0800	0.0750	0.0750	0.0750	237,500
Jul 16, 2024	0.0800	0.0800	0.0750	0.0750	0.0750	241,300
Jul 15, 2024	0.0750	0.0800	0.0650	0.0750	0.0750	4,767,300
Jul 12, 2024	0.0600	0.0700	0.0600	0.0650	0.0650	1,231,100
Jul 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	61,000
Jul 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	300
Jul 4, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	20,100
Jul 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 1, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	101,100
Jun 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	300
Jun 27, 2024	0.0650	0.0700	0.0650	0.0650	0.0650	72,900
Jun 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
Jun 25, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	100
Jun 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jun 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Jun 20, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	35,000
Jun 19, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	100
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	57,600
Jun 14, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	100,900
Jun 13, 2024	0.0650	0.0650	0.0600	0.0600	0.0600	3,200
Jun 12, 2024	0.0600	0.0650	0.0600	0.0650	0.0650	12,200
Jun 11, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	703,200
Jun 10, 2024	0.0650	0.0650	0.0550	0.0550	0.0550	327,500
Jun 7, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	22,500
Jun 6, 2024	0.0550	0.0700	0.0550	0.0700	0.0700	100,200
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 4, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	215,200
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	26,700
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	40,000
May 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	30,000
May 27, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	41,500

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ecobuilt Holdings Berhad (0059.KL)