Econframe Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.670	0.675	0.665	0.675	0.652	3,219,200
2024-08-27	0.675	0.675	0.665	0.670	0.647	2,134,000
2024-08-26	0.680	0.680	0.665	0.670	0.647	3,328,800
2024-08-23	0.675	0.680	0.665	0.680	0.656	2,968,200
2024-08-22	0.670	0.680	0.665	0.680	0.656	1,794,300
2024-08-21	0.685	0.685	0.665	0.670	0.647	4,536,000
2024-08-20	0.685	0.685	0.670	0.685	0.661	3,351,500
2024-08-19	0.685	0.690	0.670	0.685	0.661	1,648,500
2024-08-16	0.685	0.690	0.670	0.685	0.661	2,921,900
2024-08-15	0.695	0.695	0.670	0.685	0.661	2,311,600
2024-08-14	0.685	0.690	0.670	0.680	0.656	1,550,700
2024-08-13	0.690	0.690	0.675	0.685	0.661	2,953,200
2024-08-12	0.670	0.695	0.670	0.690	0.666	2,112,200
2024-08-09	0.685	0.690	0.665	0.680	0.656	1,470,200
2024-08-08	0.665	0.680	0.655	0.675	0.652	2,972,300
2024-08-07	0.625	0.670	0.620	0.665	0.642	5,192,700
2024-08-06	0.635	0.635	0.620	0.620	0.598	4,082,400
2024-08-05	0.655	0.655	0.550	0.650	0.627	7,033,100
2024-08-02	0.655	0.670	0.635	0.670	0.647	1,342,400
2024-08-01	0.645	0.670	0.645	0.655	0.632	3,069,300
2024-07-31	0.655	0.660	0.615	0.650	0.627	5,477,100
2024-07-30	0.670	0.670	0.660	0.665	0.642	530,700
2024-07-29	0.670	0.675	0.665	0.670	0.647	2,427,900
2024-07-26	0.670	0.680	0.655	0.670	0.647	3,858,000
2024-07-25	0.685	0.685	0.665	0.670	0.647	431,600
2024-07-24	0.685	0.690	0.670	0.685	0.661	2,359,400
2024-07-23	0.690	0.690	0.670	0.685	0.661	2,553,800
2024-07-22	0.695	0.695	0.675	0.695	0.671	431,300
2024-07-19	0.695	0.700	0.690	0.695	0.671	2,187,300
2024-07-18	0.695	0.715	0.685	0.690	0.666	2,544,600
2024-07-17	0.695	0.695	0.690	0.695	0.671	110,800
2024-07-16	0.700	0.700	0.690	0.695	0.671	1,493,700
2024-07-15	0.695	0.700	0.685	0.695	0.671	2,104,600
2024-07-12	0.700	0.700	0.690	0.690	0.666	131,800
2024-07-11	0.700	0.700	0.695	0.700	0.676	1,340,500
2024-07-10	0.700	0.710	0.685	0.700	0.676	1,843,100
2024-07-09	0.710	0.710	0.700	0.705	0.681	402,800
2024-07-05	0.695	0.710	0.690	0.710	0.685	2,082,100
2024-07-04	0.695	0.710	0.695	0.700	0.676	805,200
2024-07-03	0.705	0.710	0.690	0.700	0.676	758,500
2024-07-02	0.705	0.720	0.700	0.705	0.681	1,989,800
2024-07-01	0.700	0.715	0.700	0.705	0.681	1,098,000
2024-06-28	0.700	0.700	0.690	0.695	0.671	165,100
2024-06-27	0.695	0.710	0.690	0.700	0.676	1,781,300
2024-06-26	0.700	0.710	0.685	0.695	0.671	811,500
2024-06-25	0.700	0.700	0.685	0.690	0.666	307,100
2024-06-24	0.700	0.715	0.695	0.705	0.681	1,757,900
2024-06-21	0.700	0.720	0.700	0.705	0.681	922,100
2024-06-20	0.710	0.710	0.700	0.705	0.681	576,400
2024-06-19	0.710	0.720	0.700	0.710	0.685	1,931,100
2024-06-18	0.705	0.715	0.700	0.710	0.685	1,040,200
2024-06-14	0.680	0.720	0.680	0.700	0.676	4,575,300
2024-06-13	0.665	0.680	0.655	0.675	0.652	2,510,100
2024-06-12	0.675	0.680	0.660	0.665	0.642	1,835,700
2024-06-11	0.690	0.695	0.680	0.680	0.656	2,260,900
2024-06-10	0.685	0.695	0.680	0.690	0.666	1,835,700
2024-06-07	0.690	0.700	0.685	0.695	0.671	1,565,800
2024-06-06	0.690	0.700	0.690	0.690	0.666	2,044,000
2024-06-05	0.690	0.705	0.690	0.690	0.666	1,760,200
2024-06-04	0.695	0.710	0.680	0.690	0.666	1,328,600

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-21	0.0200 MYR
2022-05-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.