Bursa Malaysia · 0239 · stock
Ecomate Holdings Berhad (0239) stock price history
Every Bursa Malaysia trading session of Ecomate Holdings Berhad from Nov 8, 2021 to Sep 28, 2026: 1,201 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0239 adjusted close, 2021 to 2026
- MYR 0.8700
- All time high, 2025
- MYR 0.9350
- 52 week high, MYR 0.6600 low
- 1,201
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
0239 key facts
- Ecomate Holdings Berhad (0239) closed at MYR 0.8650 on Sep 28, 2026 on Bursa Malaysia.
- 0239's all time high close is MYR 0.8700, set on Nov 28, 2025; its all time low close is MYR 0.1966 on Mar 8, 2022.
- 0239's 52 week range is MYR 0.6600 to MYR 0.9350.
- 0239 returned +17.7% over the year to Sep 28, 2026.
- Since Nov 8, 2021 0239 returned +267%, +30.5% a year compounded.
- 0239's deepest drawdown was -26.5% from Nov 22, 2021 to Mar 8, 2022.
- DataCedar holds 1,201 daily sessions of 0239 history from Nov 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0239 price chart, 2021 to 2026
0239 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +1.2% |
| 6 months | +2.4% |
| Year to date | +1.2% |
| 1 year | +17.7% |
| 3 years | +145.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 8, 2021 | +266.6% |
| Compound annual growth, 4.9 years | +30.5% |
0239 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.8700 on Nov 28, 2025
- All time low close
- MYR 0.1966 on Mar 8, 2022
- 52 week high
- MYR 0.9350 on Jul 30, 2026
- 52 week low
- MYR 0.6600 on Feb 24, 2026
- Deepest drawdown
- -26.5% from Nov 22, 2021 to Mar 8, 2022, recovered Jul 12, 2022
- Best single session
- +15.6% on Nov 10, 2021
- Worst single session
- -14.1% on Dec 15, 2022
- Volatility, 1 year annualised
- 17.1%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2021
- 3.7×
- Best calendar year
- 2025, +76%
- Worst calendar year
- 2023, +1%
0239 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.8550 | MYR 0.9350 | MYR 0.6600 | MYR 0.8650 | +1.2% | 494.2M | 184 |
| 2025 | MYR 0.4850 | MYR 0.8750 | MYR 0.4825 | MYR 0.8550 | +76.3% | 537.8M | 244 |
| 2024 | MYR 0.3575 | MYR 0.4850 | MYR 0.3500 | MYR 0.4850 | +33.8% | 650.1M | 247 |
| 2023 | MYR 0.3549 | MYR 0.3900 | MYR 0.3202 | MYR 0.3625 | +1.4% | 452.6M | 244 |
| 2022 | MYR 0.2432 | MYR 0.4617 | MYR 0.1966 | MYR 0.3574 | +46.9% | 1.2B | 243 |
| 2021 | MYR 0.3308 | MYR 0.3430 | MYR 0.2116 | MYR 0.2432 | n/a | 1B | 39 |
0239 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.8650 | +1.2% |
| August 2026 | MYR 0.8550 | +0.6% |
| July 2026 | MYR 0.8500 | -0.6% |
| June 2026 | MYR 0.8550 | -0.6% |
| May 2026 | MYR 0.8600 | +1.2% |
| April 2026 | MYR 0.8500 | +0.6% |
| March 2026 | MYR 0.8450 | -0.6% |
| February 2026 | MYR 0.8500 | -0.6% |
| January 2026 | MYR 0.8550 | 0.0% |
| December 2025 | MYR 0.8550 | -1.7% |
| November 2025 | MYR 0.8700 | +14.5% |
| October 2025 | MYR 0.7600 | +4.8% |
About the 0239 data
Daily bars. 1,201 sessions from Nov 8, 2021 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0239/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0239 share price history
