Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.685	0.705	0.660	0.690	0.666	2,419,000
2024-05-30	0.720	0.720	0.685	0.685	0.661	1,914,800
2024-05-29	0.725	0.730	0.710	0.715	0.690	1,172,400
2024-05-28	0.730	0.735	0.720	0.725	0.700	1,500,200
2024-05-27	0.735	0.735	0.725	0.730	0.705	1,098,800
2024-05-24	0.735	0.740	0.725	0.735	0.709	1,364,200
2024-05-23	0.735	0.740	0.730	0.735	0.709	1,645,500
2024-05-21	0.735	0.735	0.725	0.730	0.705	1,346,400
2024-05-20	0.735	0.735	0.730	0.735	0.709	1,499,300
2024-05-17	0.740	0.740	0.720	0.735	0.709	2,157,900
2024-05-16	0.740	0.740	0.735	0.740	0.714	1,218,500
2024-05-15	0.745	0.745	0.735	0.740	0.714	1,635,000
2024-05-14	0.735	0.750	0.735	0.745	0.719	849,000
2024-05-13	0.745	0.755	0.740	0.740	0.714	1,260,500
2024-05-10	0.750	0.750	0.740	0.745	0.719	1,674,500
2024-05-09	0.750	0.755	0.740	0.750	0.724	999,000
2024-05-08	0.760	0.770	0.745	0.755	0.729	985,000
2024-05-07	0.750	0.765	0.745	0.750	0.724	1,569,000
2024-05-06	0.750	0.755	0.740	0.750	0.724	1,005,700
2024-05-03	0.750	0.760	0.745	0.755	0.729	817,600
2024-05-02	0.760	0.760	0.750	0.755	0.729	1,475,100
2024-04-30	0.775	0.775	0.760	0.765	0.738	1,046,600
2024-04-29	0.770	0.780	0.770	0.775	0.748	663,000
2024-04-26	0.770	0.780	0.765	0.770	0.743	1,281,600
2024-04-25	0.775	0.780	0.760	0.770	0.743	1,072,900
2024-04-24	0.760	0.780	0.760	0.770	0.743	809,300
2024-04-23	0.755	0.775	0.755	0.765	0.738	1,279,700
2024-04-22	0.770	0.770	0.755	0.755	0.729	1,120,700
2024-04-19	0.755	0.760	0.750	0.755	0.729	728,600
2024-04-18	0.765	0.780	0.755	0.765	0.738	1,572,600
2024-04-17	0.755	0.765	0.755	0.760	0.734	1,314,600
2024-04-16	0.785	0.790	0.755	0.755	0.729	1,394,800
2024-04-15	0.795	0.800	0.775	0.780	0.753	1,312,600
2024-04-12	0.805	0.820	0.795	0.795	0.767	1,216,700
2024-04-09	0.795	0.805	0.790	0.800	0.772	1,421,700
2024-04-08	0.800	0.805	0.790	0.800	0.772	1,122,300
2024-04-05	0.790	0.795	0.785	0.790	0.763	1,497,600
2024-04-04	0.790	0.805	0.785	0.790	0.763	444,900
2024-04-03	0.800	0.800	0.790	0.795	0.767	920,100
2024-04-02	0.800	0.805	0.795	0.800	0.772	1,133,400
2024-04-01	0.800	0.805	0.790	0.800	0.772	369,100
2024-03-29	0.805	0.810	0.800	0.805	0.777	800,500
2024-03-27	0.800	0.810	0.790	0.805	0.777	1,771,300
2024-03-26	0.800	0.805	0.790	0.800	0.772	255,300
2024-03-25	0.760	0.810	0.760	0.805	0.777	2,245,900
2024-03-22	0.805	0.815	0.790	0.795	0.767	2,854,400
2024-03-21	0.805	0.815	0.795	0.795	0.767	692,400
2024-03-20	0.775	0.810	0.750	0.805	0.777	4,875,600
2024-03-19	0.800	0.800	0.755	0.770	0.743	3,647,400
2024-03-18	0.805	0.820	0.790	0.800	0.772	2,242,500
2024-03-15	0.830	0.830	0.800	0.805	0.777	2,173,700
2024-03-14	0.815	0.835	0.800	0.835	0.806	2,295,300
2024-03-13	0.830	0.830	0.810	0.815	0.787	1,304,000
2024-03-12	0.820	0.830	0.815	0.830	0.801	2,193,800
2024-03-11	0.820	0.820	0.810	0.820	0.792	574,400
2024-03-08	0.820	0.835	0.810	0.820	0.792	2,969,500
2024-03-07	0.820	0.820	0.810	0.820	0.792	199,000
2024-03-06	0.820	0.825	0.815	0.820	0.792	767,800
2024-03-05	0.830	0.830	0.810	0.820	0.792	1,454,300
2024-03-04	0.825	0.835	0.825	0.830	0.801	599,100

← NewerPage 11 of 21 · 1,240 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.