Econpile

ECOH
🏛️ malaysia →
0.42
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.33 0.34 0.33 0.33 0.7M
2021-12-30 0.33 0.34 0.33 0.33 0.7M
2021-12-29 0.33 0.34 0.33 0.33 0.5M
2021-12-28 0.33 0.33 0.32 0.33 0.7M
2021-12-27 0.32 0.33 0.32 0.33 0.4M
2021-12-24 0.32 0.33 0.32 0.32 0.6M
2021-12-23 0.32 0.32 0.31 0.32 2.4M
2021-12-22 0.32 0.32 0.31 0.32 0.1M
2021-12-21 0.31 0.32 0.31 0.31 0.6M
2021-12-20 0.32 0.32 0.31 0.32 0.3M
2021-12-17 0.31 0.33 0.31 0.32 3.7M
2021-12-16 0.31 0.32 0.31 0.32 0.4M
2021-12-15 0.31 0.32 0.31 0.32 1.0M
2021-12-14 0.32 0.32 0.31 0.31 0.6M
2021-12-13 0.32 0.33 0.32 0.32 2.0M
2021-12-10 0.33 0.33 0.31 0.32 1.8M
2021-12-09 0.33 0.34 0.32 0.33 1.2M
2021-12-08 0.33 0.34 0.32 0.33 0.8M
2021-12-07 0.31 0.33 0.30 0.32 2.4M
2021-12-06 0.33 0.33 0.30 0.31 4.6M
2021-12-02 0.33 0.34 0.32 0.32 3.5M
2021-12-01 0.34 0.34 0.33 0.33 2.2M
2021-11-30 0.34 0.35 0.34 0.34 1.8M
2021-11-29 0.34 0.35 0.33 0.34 3.1M
2021-11-26 0.36 0.36 0.35 0.35 2.5M
2021-11-25 0.36 0.37 0.36 0.37 2.1M
2021-11-24 0.37 0.37 0.36 0.36 1.2M
2021-11-23 0.37 0.38 0.36 0.37 1.5M
2021-11-22 0.36 0.37 0.36 0.37 0.4M
2021-11-19 0.35 0.37 0.35 0.36 5.8M
2021-11-18 0.36 0.36 0.36 0.36 1.1M
2021-11-17 0.37 0.37 0.36 0.36 2.0M
2021-11-16 0.38 0.38 0.36 0.37 4.3M
2021-11-15 0.38 0.39 0.38 0.38 0.9M
2021-11-12 0.38 0.38 0.37 0.38 0.4M
2021-11-11 0.37 0.38 0.37 0.38 0.9M
2021-11-10 0.37 0.38 0.37 0.37 2.1M
2021-11-09 0.38 0.38 0.37 0.38 0.4M
2021-11-08 0.37 0.38 0.37 0.37 0.7M
2021-11-05 0.38 0.38 0.37 0.37 0.7M
2021-11-03 0.38 0.38 0.37 0.37 1.0M
2021-11-02 0.39 0.39 0.37 0.38 5.9M
2021-11-01 0.39 0.40 0.38 0.39 4.2M
2021-10-29 0.41 0.42 0.40 0.41 4.5M
2021-10-28 0.40 0.42 0.39 0.41 10.6M
2021-10-27 0.39 0.40 0.39 0.39 2.0M
2021-10-26 0.40 0.41 0.39 0.39 4.5M
2021-10-25 0.40 0.41 0.40 0.40 5.1M
2021-10-22 0.41 0.42 0.40 0.40 4.5M
2021-10-21 0.42 0.42 0.40 0.41 5.5M
2021-10-20 0.43 0.43 0.41 0.41 3.5M
2021-10-18 0.42 0.44 0.42 0.43 4.2M
2021-10-15 0.41 0.44 0.41 0.42 10.2M
2021-10-14 0.41 0.42 0.40 0.41 3.3M
2021-10-13 0.37 0.42 0.37 0.41 19.8M
2021-10-12 0.38 0.38 0.37 0.37 5.5M
2021-10-11 0.38 0.38 0.37 0.38 5.4M
2021-10-08 0.38 0.38 0.37 0.37 4.4M
2021-10-07 0.38 0.38 0.37 0.38 1.2M
2021-10-06 0.37 0.38 0.37 0.37 1.5M
2021-10-05 0.37 0.37 0.36 0.37 1.7M
2021-10-04 0.38 0.39 0.37 0.37 4.7M
2021-10-01 0.39 0.39 0.38 0.38 2.1M
2021-09-30 0.40 0.41 0.39 0.39 6.9M
2021-09-29 0.40 0.40 0.39 0.40 0.8M
2021-09-28 0.40 0.40 0.40 0.40 1.0M
2021-09-27 0.40 0.40 0.40 0.40 0.3M
2021-09-24 0.41 0.41 0.40 0.40 0.3M
2021-09-23 0.40 0.41 0.39 0.40 1.3M
2021-09-22 0.40 0.40 0.39 0.39 2.4M
2021-09-21 0.39 0.40 0.39 0.39 0.8M
2021-09-20 0.40 0.40 0.39 0.39 1.2M
2021-09-17 0.40 0.40 0.39 0.40 0.7M
2021-09-15 0.42 0.42 0.40 0.40 3.1M
2021-09-14 0.42 0.42 0.41 0.41 0.5M
2021-09-13 0.42 0.42 0.41 0.41 0.7M
2021-09-10 0.42 0.43 0.42 0.42 0.6M
2021-09-09 0.42 0.44 0.41 0.42 2.0M
2021-09-08 0.44 0.44 0.41 0.42 2.2M
2021-09-07 0.46 0.46 0.44 0.44 3.3M
2021-09-06 0.44 0.46 0.44 0.46 3.2M
2021-09-03 0.44 0.45 0.43 0.44 2.1M
2021-09-02 0.43 0.45 0.43 0.44 3.0M
2021-09-01 0.42 0.43 0.41 0.43 1.1M
2021-08-30 0.41 0.42 0.40 0.42 1.6M
2021-08-27 0.40 0.41 0.40 0.41 0.8M
2021-08-26 0.40 0.41 0.40 0.40 1.0M
2021-08-25 0.41 0.41 0.40 0.40 1.8M
2021-08-24 0.39 0.41 0.39 0.41 2.7M
2021-08-23 0.39 0.39 0.38 0.39 0.8M
2021-08-20 0.39 0.39 0.38 0.38 0.8M
2021-08-19 0.38 0.40 0.38 0.39 3.5M
2021-08-18 0.37 0.40 0.37 0.38 4.3M
2021-08-17 0.36 0.37 0.36 0.37 1.6M
2021-08-16 0.35 0.36 0.35 0.36 0.7M
2021-08-13 0.36 0.36 0.35 0.36 0.4M
2021-08-12 0.36 0.36 0.36 0.36 0.8M
2021-08-11 0.36 0.37 0.35 0.36 0.9M
2021-08-09 0.36 0.37 0.35 0.36 1.7M
2021-08-06 0.37 0.37 0.35 0.36 4.5M
2021-08-05 0.38 0.38 0.37 0.37 1.4M
2021-08-04 0.38 0.38 0.37 0.38 1.3M
2021-08-03 0.39 0.39 0.38 0.38 0.6M
2021-08-02 0.39 0.39 0.38 0.39 1.5M
2021-07-30 0.39 0.40 0.39 0.39 0.4M
2021-07-29 0.40 0.40 0.39 0.39 0.9M
2021-07-28 0.41 0.41 0.39 0.40 1.7M
2021-07-27 0.41 0.42 0.41 0.41 0.6M
2021-07-26 0.41 0.41 0.40 0.41 0.4M
2021-07-23 0.41 0.41 0.40 0.41 0.2M
2021-07-22 0.40 0.41 0.40 0.41 0.3M
2021-07-21 0.40 0.41 0.40 0.40 0.5M
2021-07-19 0.40 0.41 0.40 0.40 0.7M
2021-07-16 0.40 0.40 0.39 0.40 0.9M
2021-07-15 0.40 0.40 0.39 0.39 0.9M
2021-07-14 0.39 0.40 0.39 0.40 1.1M
2021-07-13 0.39 0.40 0.39 0.39 0.4M
2021-07-12 0.39 0.40 0.39 0.39 1.5M
2021-07-09 0.39 0.40 0.39 0.39 1.0M
2021-07-08 0.41 0.41 0.39 0.39 4.7M
2021-07-07 0.42 0.42 0.41 0.41 0.2M
2021-07-06 0.41 0.42 0.41 0.42 0.5M
2021-07-05 0.42 0.42 0.41 0.41 1.1M
2021-07-02 0.42 0.42 0.41 0.42 0.3M
2021-07-01 0.41 0.42 0.41 0.42 1.3M
2021-06-30 0.42 0.42 0.41 0.41 1.2M
2021-06-29 0.42 0.43 0.42 0.43 0.2M
2021-06-28 0.43 0.43 0.42 0.43 1.0M
2021-06-25 0.44 0.44 0.43 0.44 0.8M
2021-06-24 0.44 0.44 0.43 0.43 1.0M
2021-06-23 0.44 0.45 0.43 0.43 1.2M
2021-06-22 0.46 0.46 0.44 0.44 1.2M
2021-06-21 0.45 0.46 0.45 0.45 0.8M
2021-06-18 0.45 0.46 0.45 0.45 0.6M
2021-06-17 0.46 0.46 0.45 0.46 0.8M
2021-06-16 0.47 0.47 0.45 0.46 2.1M
2021-06-15 0.47 0.48 0.46 0.47 2.2M
2021-06-14 0.47 0.47 0.46 0.47 1.1M
2021-06-11 0.47 0.48 0.47 0.48 1.8M
2021-06-10 0.47 0.48 0.47 0.48 1.3M
2021-06-09 0.47 0.48 0.47 0.47 1.6M
2021-06-08 0.45 0.47 0.45 0.46 2.9M
2021-06-04 0.45 0.45 0.44 0.45 0.2M
2021-06-03 0.45 0.45 0.44 0.45 0.5M
2021-06-02 0.44 0.45 0.44 0.45 0.9M
2021-06-01 0.44 0.44 0.43 0.44 1.0M
2021-05-31 0.43 0.44 0.42 0.44 0.9M
2021-05-28 0.44 0.45 0.44 0.44 0.4M
2021-05-27 0.44 0.45 0.44 0.44 0.7M
2021-05-25 0.44 0.45 0.44 0.45 0.6M
2021-05-24 0.43 0.44 0.43 0.44 0.7M
2021-05-21 0.44 0.44 0.42 0.43 2.4M
2021-05-20 0.44 0.45 0.43 0.44 1.4M
2021-05-19 0.45 0.46 0.44 0.44 1.3M
2021-05-18 0.43 0.45 0.43 0.44 0.7M
2021-05-17 0.43 0.44 0.43 0.43 1.1M
2021-05-12 0.43 0.44 0.43 0.43 0.6M
2021-05-11 0.45 0.45 0.43 0.43 2.5M
2021-05-10 0.45 0.46 0.45 0.45 0.5M
2021-05-07 0.45 0.47 0.45 0.46 0.5M
2021-05-06 0.47 0.47 0.45 0.45 1.7M
2021-05-05 0.46 0.47 0.46 0.47 1.1M
2021-05-04 0.46 0.47 0.45 0.46 1.0M
2021-05-03 0.47 0.47 0.46 0.46 2.2M
2021-04-30 0.47 0.48 0.47 0.47 2.6M
2021-04-28 0.47 0.48 0.47 0.48 1.4M
2021-04-27 0.47 0.47 0.46 0.47 2.5M
2021-04-26 0.48 0.49 0.47 0.47 4.2M
2021-04-23 0.49 0.49 0.48 0.48 1.7M
2021-04-22 0.48 0.49 0.48 0.49 4.0M
2021-04-21 0.48 0.48 0.47 0.48 3.7M
2021-04-20 0.48 0.49 0.48 0.48 2.1M
2021-04-19 0.48 0.49 0.47 0.49 2.1M
2021-04-16 0.48 0.49 0.48 0.48 2.1M
2021-04-15 0.50 0.50 0.48 0.48 3.1M
2021-04-14 0.49 0.50 0.49 0.50 2.5M
2021-04-13 0.49 0.50 0.48 0.49 2.4M
2021-04-12 0.51 0.51 0.48 0.49 5.0M
2021-04-09 0.51 0.51 0.50 0.51 2.7M
2021-04-08 0.52 0.52 0.51 0.51 2.4M
2021-04-07 0.52 0.53 0.50 0.52 3.2M
2021-04-06 0.53 0.54 0.51 0.52 7.4M
2021-04-05 0.52 0.53 0.51 0.52 11.3M
2021-04-02 0.50 0.51 0.49 0.50 2.8M
2021-04-01 0.49 0.50 0.48 0.50 3.9M
2021-03-31 0.48 0.48 0.47 0.48 2.9M
2021-03-30 0.50 0.51 0.48 0.48 2.6M
2021-03-29 0.51 0.51 0.49 0.49 2.6M
2021-03-26 0.49 0.51 0.49 0.51 4.3M
2021-03-25 0.48 0.48 0.47 0.48 2.2M
2021-03-24 0.48 0.48 0.47 0.48 1.6M
2021-03-23 0.48 0.49 0.47 0.48 1.9M
2021-03-22 0.49 0.50 0.48 0.48 2.7M
2021-03-19 0.49 0.49 0.48 0.49 3.6M
2021-03-18 0.50 0.51 0.49 0.49 3.4M
2021-03-17 0.50 0.50 0.49 0.49 4.8M
2021-03-16 0.53 0.53 0.49 0.50 9.3M
2021-03-15 0.54 0.55 0.52 0.53 5.7M
2021-03-12 0.51 0.55 0.51 0.54 14.7M
2021-03-11 0.52 0.52 0.51 0.51 8.4M
2021-03-10 0.48 0.52 0.47 0.51 20.2M
2021-03-09 0.47 0.49 0.47 0.47 15.3M
2021-03-08 0.47 0.50 0.46 0.47 15.1M
2021-03-05 0.44 0.47 0.43 0.47 8.6M
2021-03-04 0.45 0.45 0.43 0.44 4.1M
2021-03-03 0.45 0.46 0.44 0.45 1.8M
2021-03-02 0.44 0.46 0.44 0.45 3.1M
2021-03-01 0.43 0.45 0.43 0.44 3.5M
2021-02-26 0.43 0.43 0.42 0.43 2.5M
2021-02-25 0.43 0.44 0.43 0.44 1.6M
2021-02-24 0.45 0.45 0.43 0.43 4.9M
2021-02-23 0.44 0.46 0.44 0.45 4.2M
2021-02-22 0.45 0.48 0.44 0.44 9.7M
2021-02-19 0.43 0.44 0.43 0.44 2.6M
2021-02-18 0.44 0.44 0.43 0.44 1.7M
2021-02-17 0.45 0.45 0.44 0.44 1.8M
2021-02-16 0.46 0.46 0.44 0.45 5.2M
2021-02-15 0.44 0.46 0.44 0.46 3.2M
2021-02-11 0.44 0.45 0.43 0.44 1.9M
2021-02-10 0.44 0.44 0.43 0.43 1.3M
2021-02-09 0.45 0.45 0.43 0.44 1.0M
2021-02-08 0.44 0.45 0.43 0.45 2.5M
2021-02-05 0.44 0.44 0.42 0.44 3.9M
2021-02-04 0.41 0.44 0.40 0.44 11.8M
2021-02-03 0.39 0.41 0.38 0.41 9.4M
2021-02-02 0.38 0.39 0.38 0.39 1.6M
2021-01-29 0.38 0.39 0.38 0.39 1.6M
2021-01-27 0.39 0.40 0.37 0.38 12.6M
2021-01-26 0.39 0.41 0.39 0.39 2.5M
2021-01-25 0.40 0.40 0.39 0.40 3.8M
2021-01-22 0.40 0.41 0.39 0.41 3.1M
2021-01-21 0.41 0.42 0.40 0.41 3.3M
2021-01-20 0.41 0.42 0.40 0.41 4.3M
2021-01-19 0.42 0.43 0.41 0.41 2.8M
2021-01-18 0.43 0.43 0.41 0.42 4.3M
2021-01-15 0.44 0.45 0.43 0.43 2.2M
2021-01-14 0.45 0.45 0.43 0.44 3.2M
2021-01-13 0.45 0.45 0.43 0.44 3.4M
2021-01-12 0.43 0.45 0.41 0.44 5.1M
2021-01-11 0.43 0.44 0.41 0.43 5.2M
2021-01-08 0.45 0.45 0.42 0.43 4.1M
2021-01-07 0.46 0.47 0.44 0.45 3.8M
2021-01-06 0.48 0.49 0.46 0.46 5.0M
2021-01-05 0.50 0.50 0.48 0.48 3.7M
2021-01-04 0.51 0.51 0.48 0.50 7.1M