Kuala Lumpur - Delayed Quote MYR

ECA Integrated Solution Berhad (0267.KL)

Compare
0.2150
-0.0200
(-8.51%)
As of 3:42:45 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.23500.24000.21500.21500.21503,000,900
Jan 14, 20250.24000.24500.23000.23500.23501,657,400
Jan 13, 20250.25000.25000.23000.24000.24002,871,400
Jan 10, 20250.25000.26000.24500.25500.25502,649,600
Jan 9, 20250.27000.27000.24500.25000.25006,002,900
Jan 8, 20250.28000.28000.26000.27000.27004,327,900
Jan 7, 20250.27000.28500.27000.28000.28004,090,700
Jan 6, 20250.27000.28000.26500.27500.27504,847,000
Jan 3, 20250.25500.27500.25500.26500.26504,836,300
Jan 2, 20250.26000.26500.25500.25500.25503,283,200
Dec 31, 20240.27000.27500.26000.26000.26004,966,700
Dec 30, 20240.27000.28000.25500.27000.270012,797,000
Dec 27, 20240.27000.30000.26500.29000.290023,323,700
Dec 26, 20240.26500.27000.26000.26500.26503,072,700
Dec 24, 20240.27000.27500.25500.26000.26003,616,500
Dec 23, 20240.25000.27000.24500.27000.27007,260,100
Dec 20, 20240.24500.25000.24500.24500.24502,004,300
Dec 19, 20240.25000.25500.24000.24500.24506,870,500
Dec 18, 20240.27500.27500.25500.25500.25504,003,400
Dec 17, 20240.27500.28000.26000.27000.27002,553,400
Dec 16, 20240.27500.27500.26500.27500.27503,809,000
Dec 13, 20240.25500.29000.25500.27000.270018,646,300
Dec 12, 20240.26000.26500.25000.25000.25002,450,600
Dec 11, 20240.26500.27500.25500.25500.25506,869,200
Dec 10, 20240.25500.27500.25500.26000.26006,541,500
Dec 9, 20240.28000.28500.25000.25500.25506,934,000
Dec 6, 20240.22000.28000.21500.27500.275029,282,100
Dec 5, 20240.22000.22500.21500.22000.22003,970,100
Dec 4, 20240.22000.22500.21500.22000.22001,634,000
Dec 3, 20240.19500.23500.19500.22000.220016,974,600
Dec 2, 20240.19500.20000.19500.19500.19501,156,200
Nov 29, 20240.20000.20500.19500.19500.1950757,000
Nov 28, 20240.20500.20500.20000.20500.20501,679,300
Nov 27, 20240.19000.21500.19000.20500.20503,507,200
Nov 26, 20240.19500.19500.18500.19000.19003,129,600
Nov 25, 20240.20500.20500.20000.20000.2000285,700
Nov 22, 20240.20000.20500.20000.20000.2000243,100
Nov 21, 20240.20000.20500.20000.20500.2050311,300
Nov 20, 20240.20000.20000.20000.20000.200075,200
Nov 19, 20240.20000.20000.19500.20000.2000821,700
Nov 18, 20240.20000.20500.20000.20000.2000758,500
Nov 15, 20240.20500.20500.20000.20500.2050545,700
Nov 14, 20240.20500.21000.20500.20500.2050265,600
Nov 13, 20240.20500.21000.20500.20500.2050720,900
Nov 12, 20240.21000.21500.20500.20500.20501,076,900
Nov 11, 20240.22000.22000.21000.21500.2150544,700
Nov 8, 20240.22000.22000.21500.21500.2150741,500
Nov 7, 20240.24000.24000.21500.21500.21502,476,200
Nov 6, 20240.20500.24500.20500.24000.24004,033,500
Nov 5, 20240.20500.21000.20000.20500.2050547,800
Nov 4, 20240.21000.21000.20500.21000.2100379,500
Nov 1, 20240.20500.21000.20000.21000.21001,275,300
Oct 30, 20240.21500.21500.20500.20500.2050107,400
Oct 29, 20240.20500.21000.20500.21000.2100235,000
Oct 28, 20240.21000.22000.21000.21500.21501,434,600
Oct 25, 20240.20500.21500.20500.21000.2100660,300
Oct 24, 20240.21000.21000.20500.20500.2050259,000
Oct 23, 20240.21000.21500.21000.21000.2100277,700
Oct 22, 20240.22000.22000.21000.21000.2100640,900
Oct 21, 20240.21000.22500.21000.22000.22001,691,500
Oct 18, 20240.20000.21500.20000.21500.2150770,900
Oct 17, 20240.19500.20500.19500.20000.2000491,700
Oct 16, 20240.19500.19500.19500.19500.1950255,900
Oct 15, 20240.20000.20500.19500.20000.2000790,000
Oct 14, 20240.21000.21000.20000.20000.2000774,700
Oct 11, 20240.20500.21000.20000.20500.2050741,900
Oct 10, 20240.20500.21000.20000.21000.21001,176,200
Oct 9, 20240.20500.21000.20000.20500.2050826,700
Oct 8, 20240.21000.21000.20000.20500.2050681,600
Oct 7, 20240.21000.21500.20500.21000.21001,658,200
Oct 4, 20240.23000.23000.21000.21000.21003,298,000
Oct 3, 20240.22500.23500.21500.23000.23003,074,200
Oct 2, 20240.22500.23500.21000.22500.225011,732,400
Oct 1, 20240.19500.23000.19500.23000.23008,778,000
Sep 30, 20240.22500.22500.18500.19000.190012,270,100
Sep 27, 20240.25000.25500.22500.23000.230010,965,400
Sep 26, 20240.27000.28000.27000.28000.2800756,000
Sep 25, 20240.28000.29000.27000.27000.2700778,800
Sep 24, 20240.29000.29000.28000.28000.2800259,700
Sep 23, 20240.29000.29000.28500.29000.2900102,600
Sep 20, 20240.29500.29500.28500.28500.2850511,800
Sep 19, 20240.27500.29000.27500.28500.2850954,700
Sep 18, 20240.27500.27500.27000.27500.2750239,000
Sep 17, 20240.28000.28000.27500.27500.2750314,900
Sep 13, 20240.27000.28500.26500.28000.28001,015,500
Sep 12, 20240.26500.27000.26000.27000.2700509,000
Sep 11, 20240.26000.26500.25500.26500.2650800,000
Sep 10, 20240.26500.27000.25500.26000.26001,492,600
Sep 9, 20240.27500.27500.26500.26500.2650774,600
Sep 6, 20240.28500.29000.27000.27500.27502,744,100
Sep 5, 20240.29500.29500.28000.28500.28501,472,900
Sep 4, 20240.29500.30000.28500.29500.29501,526,300
Sep 3, 20240.31000.31000.30000.30500.30501,410,600
Sep 2, 20240.30000.31000.30000.31000.31001,108,200
Aug 30, 20240.29500.30000.28500.30000.30001,129,400
Aug 29, 20240.29000.29500.28500.29500.29501,844,000
Aug 28, 20240.31500.32000.29000.29000.29003,244,400
Aug 27, 20240.33000.33000.31500.32000.3200974,300
Aug 26, 20240.33500.33500.32500.33000.3300482,300
Aug 23, 20240.33000.33500.32500.33500.3350948,000
Aug 22, 20240.34000.35000.33500.33500.33501,102,200
Aug 21, 20240.34500.34500.34000.34500.3450824,200
Aug 20, 20240.36500.36500.34000.34500.34501,148,800
Aug 19, 20240.35500.37000.35500.35500.35501,789,600
Aug 16, 20240.35000.35500.34500.35000.3500966,700
Aug 15, 20240.35000.35500.34500.34500.3450265,200
Aug 14, 20240.35000.35500.34000.35000.35001,231,600
Aug 13, 20240.36000.36000.34500.34500.3450768,700
Aug 12, 20240.34500.36000.34500.36000.36001,832,200
Aug 9, 20240.35000.35000.34000.34500.34501,932,600
Aug 8, 20240.34000.34000.33000.33500.33503,652,900
Aug 7, 20240.34500.35500.32500.34500.34508,069,200
Aug 6, 20240.33500.35000.31500.34000.34005,158,600
Aug 5, 20240.38000.38000.31500.32000.32009,496,400
Aug 2, 20240.40000.40000.39000.39000.39004,201,700
Aug 1, 20240.41500.41500.40500.40500.40501,164,000
Jul 31, 20240.41000.41500.40500.41000.41001,311,800
Jul 30, 20240.41500.42000.40500.40500.40502,835,200
Jul 29, 20240.42000.42500.41000.42000.42002,001,900
Jul 26, 20240.41500.42000.41000.42000.42001,891,300
Jul 25, 20240.42000.42500.41000.41000.41003,701,500
Jul 24, 20240.44000.44000.42500.42500.42501,640,100
Jul 23, 20240.43500.44000.43500.43500.43501,865,100
Jul 22, 20240.44000.44500.42000.43500.43503,255,200
Jul 19, 20240.44500.45000.44500.44500.44502,768,400
Jul 18, 20240.44500.45000.43500.44500.44503,524,000
Jul 17, 20240.43000.45500.43000.45500.45504,480,000
Jul 16, 20240.44000.44000.42000.43000.43003,609,000
Jul 15, 20240.42500.44000.42500.44000.44004,348,700
Jul 12, 20240.43500.44000.42500.42500.42501,887,900
Jul 11, 20240.43500.44500.43000.43500.43501,468,000
Jul 10, 20240.44000.44500.42000.43000.43003,096,200
Jul 9, 20240.44500.45500.43500.44500.44504,280,600
Jul 5, 20240.43500.45000.43500.44500.44504,139,400
Jul 4, 20240.44000.44500.43000.43500.43503,103,600
Jul 3, 20240.44500.45000.44000.44500.44504,849,100
Jul 2, 20240.42000.45000.42000.44500.44508,815,800
Jul 1, 20240.41500.42000.40500.42000.42004,847,600
Jun 28, 20240.41000.41500.40000.41000.41002,069,700
Jun 27, 20240.42000.42000.40500.40500.40502,902,900
Jun 26, 20240.40500.42000.40500.41500.41504,589,700
Jun 25, 20240.41000.43000.40000.40000.400013,658,300
Jun 24, 20240.44500.45000.42000.42500.42504,434,800
Jun 21, 20240.43000.45000.43000.44000.44003,353,400
Jun 20, 20240.46000.46000.43000.43500.43504,686,700
Jun 19, 20240.47000.47000.44500.45500.45504,970,000
Jun 18, 20240.48000.48500.46000.46500.46504,385,900
Jun 14, 20240.48500.50000.47500.47500.475012,482,400
Jun 13, 20240.45500.48000.45500.48000.48008,148,700
Jun 12, 20240.47500.48500.45000.45500.455012,220,200
Jun 11, 20240.46500.48500.45000.47000.470015,501,100
Jun 10, 20240.43000.47000.42500.46500.465021,440,300
Jun 7, 20240.41000.43000.40500.42500.42506,291,500
Jun 6, 20240.41000.42000.40500.41000.41004,951,300
Jun 5, 20240.41000.42000.40500.40500.40505,449,500
Jun 4, 20240.40000.41500.40000.41000.41002,708,300
May 31, 20240.40000.41000.40000.40000.40002,731,200
May 30, 20240.41500.41500.40000.40000.40007,178,900
May 29, 20240.43500.43500.41500.42000.42007,242,700
May 28, 20240.45500.45500.42000.43500.435014,279,300
May 27, 20240.43500.45000.43500.44500.445013,690,400
May 24, 20240.42500.43000.41500.43000.43006,641,800
May 23, 20240.42000.43500.41000.43000.43006,521,700
May 21, 20240.42500.43000.41000.42000.42005,124,300
May 20, 20240.43000.44000.42000.42500.42506,131,600
May 17, 20240.43500.43500.42500.43000.43007,258,700
May 16, 20240.43000.44500.43000.43000.430012,065,200
May 15, 20240.43000.43000.41500.42000.42005,090,100
May 14, 20240.41500.43000.41000.42500.42507,144,500
May 13, 20240.42000.43000.41000.41500.41507,639,500
May 10, 20240.39000.42500.39000.41500.415011,773,100
May 9, 20240.39500.39500.38500.39000.39003,698,600
May 8, 20240.39500.40000.38500.39500.39503,938,000
May 7, 20240.39500.40000.39000.39000.39005,828,100
May 6, 20240.40000.41000.39000.39500.39508,239,900
May 3, 20240.39000.40500.39000.40000.40007,104,000
May 2, 20240.39000.39500.38500.39000.39002,583,900
Apr 30, 20240.39500.39500.38500.39000.39005,377,400
Apr 29, 20240.39000.40000.38500.39500.39505,125,000
Apr 26, 20240.39500.39500.38500.38500.38507,261,700
Apr 25, 20240.41000.41500.39000.39500.39509,235,800
Apr 24, 20240.40500.41500.40000.41000.41008,375,100
Apr 23, 20240.40000.42000.39500.40000.40006,185,700
Apr 22, 20240.40000.41000.39500.40000.40004,486,300
Apr 19, 20240.42000.42000.39000.40500.40507,346,200
Apr 18, 20240.42000.42500.41500.42000.42003,135,400
Apr 17, 20240.41500.43000.41500.42000.42005,562,200
Apr 16, 20240.41500.42000.40000.41000.41005,553,900
Apr 15, 20240.45500.46000.42000.42500.425014,766,400
Apr 12, 20240.44000.47000.44000.46500.46507,439,400
Apr 9, 20240.43500.44500.43000.43500.43505,040,000
Apr 8, 20240.46000.46000.43500.43500.43507,244,500
Apr 5, 20240.46500.46500.45500.46000.46005,618,900
Apr 4, 20240.46000.48000.46000.47000.470016,728,600
Apr 3, 20240.40500.45500.40000.45000.450026,359,500
Apr 2, 20240.39500.41500.39000.40500.40507,933,100
Apr 1, 20240.38000.40000.37500.39000.390013,154,700
Mar 29, 20240.38000.38500.37000.38000.38002,286,400
Mar 27, 20240.39000.39000.37500.37500.37502,824,200
Mar 26, 20240.38500.39000.37500.39000.39003,203,700
Mar 25, 20240.39500.40000.38500.38500.38501,588,000
Mar 22, 20240.38500.40500.38500.39500.39505,312,200
Mar 21, 20240.37000.39500.37000.39000.39005,492,700
Mar 20, 20240.37000.38000.37000.37000.37001,778,700
Mar 19, 20240.37500.38000.36500.36500.36502,736,000
Mar 18, 20240.37500.38000.37500.38000.3800563,700
Mar 15, 20240.38000.38500.37500.37500.37501,164,500
Mar 14, 20240.39500.39500.38000.38000.38003,033,600
Mar 13, 20240.40000.40500.39000.39500.39503,489,800
Mar 12, 20240.39500.40000.39000.40000.40001,520,400
Mar 11, 20240.39000.40500.39000.39500.39502,855,200
Mar 8, 20240.39500.39500.39000.39000.3900362,000
Mar 7, 20240.39500.40500.39000.39500.39501,359,400
Mar 6, 20240.39000.39500.38500.39000.3900684,000
Mar 5, 20240.39500.39500.38500.39500.39501,955,200
Mar 4, 20240.40000.40000.39000.40000.40002,445,800
Mar 1, 20240.39500.41000.39000.40000.40002,671,500
Feb 29, 20240.40000.40000.39000.39000.39001,506,400
Feb 28, 20240.40500.40500.39500.40000.40001,129,100
Feb 27, 20240.41500.42000.39500.40000.40003,578,600
Feb 26, 20240.43500.43500.41000.41500.41502,291,100
Feb 23, 20240.45000.45500.42500.43000.43005,497,600
Feb 22, 20240.41500.45000.41000.44500.44507,602,500
Feb 21, 20240.42000.42000.40000.41500.41503,160,800
Feb 20, 20240.42500.45000.42000.42500.42509,377,600
Feb 19, 20240.42000.42500.41000.42000.42002,246,000
Feb 16, 20240.42000.43000.40500.42000.42004,461,100
Feb 15, 20240.38000.42000.38000.42000.42008,489,000
Feb 14, 20240.38000.39000.37000.38500.38502,067,800
Feb 13, 20240.37500.39500.37000.39000.39003,664,700
Feb 9, 20240.37000.37500.36500.37000.3700725,500
Feb 8, 20240.37000.37500.36500.37500.37501,322,100
Feb 7, 20240.37500.38000.37000.38000.3800612,000
Feb 6, 20240.39000.39000.37500.37500.37501,056,000
Feb 5, 20240.36500.39000.36000.38500.38502,620,200
Feb 2, 20240.36500.37500.36000.36500.3650991,100
Jan 31, 20240.37500.37500.36000.36000.36002,228,000
Jan 30, 20240.38500.39000.37000.37000.37002,899,800
Jan 29, 20240.39500.41000.38500.38500.38502,398,600
Jan 26, 20240.40500.41000.39000.39500.39503,700,300
Jan 24, 20240.40500.41500.39500.41000.41003,160,400
Jan 23, 20240.42000.42000.40500.40500.40501,174,400
Jan 22, 20240.39000.42000.39000.42000.42002,263,100
Jan 19, 20240.39000.40000.37500.39000.39005,142,000
Jan 18, 20240.41500.42500.38500.39000.39005,738,900
Jan 17, 20240.43000.44000.40500.41500.41504,477,700
Jan 16, 20240.46000.46000.43500.43500.43501,989,300
Jan 15, 20240.44500.44500.44500.44500.4450-

Related Tickers

0072.KL Erdasan Group Berhad
0.1350
0.00%
 
0208.KL Greatech Technology Berhad
2.2400
-3.03%
 
0104.KL Genetec Technology Berhad
1.2800
-3.76%
 
6125.TWO Kenmec Mechanical Engineering Co., Ltd.
85.50
-4.36%