Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.820	0.830	0.815	0.825	0.796	1,113,300
2024-02-29	0.820	0.820	0.810	0.820	0.792	1,253,000
2024-02-28	0.810	0.820	0.810	0.820	0.792	375,700
2024-02-27	0.815	0.820	0.810	0.815	0.787	980,900
2024-02-26	0.815	0.820	0.805	0.815	0.787	1,228,300
2024-02-23	0.815	0.815	0.810	0.815	0.787	663,800
2024-02-22	0.820	0.820	0.810	0.815	0.787	1,232,300
2024-02-21	0.815	0.820	0.810	0.820	0.792	1,129,900
2024-02-20	0.815	0.815	0.805	0.815	0.787	711,700
2024-02-19	0.815	0.820	0.810	0.820	0.792	849,200
2024-02-16	0.815	0.815	0.810	0.815	0.787	874,700
2024-02-15	0.815	0.825	0.815	0.820	0.792	166,000
2024-02-14	0.830	0.830	0.810	0.815	0.787	617,600
2024-02-13	0.830	0.830	0.820	0.830	0.801	740,000
2024-02-09	0.825	0.825	0.820	0.820	0.792	106,700
2024-02-08	0.830	0.830	0.820	0.830	0.801	644,800
2024-02-07	0.835	0.840	0.820	0.820	0.792	867,600
2024-02-06	0.825	0.830	0.825	0.830	0.801	365,700
2024-02-05	0.825	0.845	0.825	0.835	0.806	536,700
2024-02-02	0.820	0.840	0.820	0.830	0.801	1,439,800
2024-01-31	0.825	0.825	0.805	0.820	0.792	1,091,800
2024-01-30	0.840	0.840	0.815	0.820	0.792	1,060,000
2024-01-29	0.835	0.835	0.810	0.815	0.787	1,199,700
2024-01-26	0.835	0.835	0.815	0.830	0.801	1,252,200
2024-01-24	0.845	0.860	0.825	0.835	0.806	497,100
2024-01-23	0.825	0.850	0.825	0.835	0.806	1,592,500
2024-01-22	0.825	0.825	0.815	0.825	0.796	1,493,200
2024-01-19	0.830	0.830	0.810	0.820	0.792	6,322,700
2024-01-18	0.870	0.870	0.830	0.835	0.806	5,130,500
2024-01-17	0.865	0.890	0.855	0.875	0.845	5,079,000
2024-01-16	0.915	0.915	0.855	0.865	0.835	8,806,800
2024-01-15	0.910	0.925	0.900	0.915	0.883	5,664,800
2024-01-12	0.875	0.910	0.870	0.910	0.878	4,957,400
2024-01-11	0.880	0.890	0.865	0.875	0.845	4,254,100
2024-01-10	0.885	0.890	0.870	0.885	0.854	3,761,000
2024-01-09	0.880	0.885	0.870	0.885	0.854	1,111,500
2024-01-08	0.845	0.880	0.840	0.880	0.849	5,340,100
2024-01-05	0.830	0.860	0.830	0.840	0.811	4,759,300
2024-01-04	0.835	0.840	0.820	0.825	0.796	1,255,700
2024-01-03	0.825	0.850	0.825	0.840	0.811	4,108,200
2024-01-02	0.835	0.835	0.815	0.820	0.792	3,242,300
2023-12-29	0.820	0.825	0.810	0.820	0.792	1,145,900
2023-12-28	0.830	0.830	0.810	0.815	0.787	2,734,200
2023-12-27	0.845	0.850	0.825	0.825	0.796	3,793,700
2023-12-26	0.800	0.845	0.800	0.840	0.811	2,496,200
2023-12-22	0.795	0.800	0.795	0.795	0.767	3,590,400
2023-12-21	0.805	0.805	0.790	0.800	0.772	3,646,000
2023-12-20	0.805	0.810	0.800	0.800	0.772	1,594,400
2023-12-19	0.820	0.820	0.800	0.805	0.777	4,435,400
2023-12-18	0.815	0.825	0.790	0.825	0.796	13,535,400
2023-12-15	0.820	0.820	0.790	0.820	0.792	3,488,700
2023-12-14	0.850	0.850	0.795	0.835	0.806	7,465,700
2023-12-13	0.865	0.890	0.845	0.855	0.825	4,381,900
2023-12-12	0.870	0.885	0.865	0.870	0.840	1,152,800
2023-12-11	0.865	0.885	0.850	0.850	0.820	4,627,100
2023-12-08	0.885	0.885	0.850	0.860	0.830	3,688,500
2023-12-07	0.910	0.910	0.865	0.875	0.845	1,929,100
2023-12-06	0.925	0.925	0.855	0.910	0.878	5,628,400
2023-12-05	0.915	0.930	0.900	0.925	0.893	3,622,800
2023-12-04	0.940	0.945	0.915	0.920	0.888	3,328,500

← NewerPage 12 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.