Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.940	0.945	0.915	0.920	0.888	3,328,500
2023-12-01	0.925	0.925	0.905	0.925	0.893	2,547,000
2023-11-30	0.925	0.950	0.915	0.925	0.893	3,357,500
2023-11-29	0.920	0.925	0.915	0.925	0.893	1,484,000
2023-11-28	0.945	0.960	0.910	0.915	0.883	2,714,500
2023-11-27	0.960	0.970	0.945	0.950	0.917	3,460,200
2023-11-24	0.955	0.970	0.955	0.960	0.927	1,804,500
2023-11-23	0.955	0.960	0.950	0.950	0.917	1,998,800
2023-11-22	0.950	0.960	0.940	0.955	0.922	1,848,600
2023-11-21	0.955	0.960	0.950	0.955	0.922	967,800
2023-11-20	0.950	0.970	0.950	0.955	0.922	1,992,900
2023-11-17	0.950	0.965	0.950	0.950	0.917	967,000
2023-11-16	0.955	0.970	0.950	0.950	0.917	1,224,100
2023-11-15	0.955	0.970	0.950	0.955	0.922	2,166,300
2023-11-14	0.945	0.960	0.945	0.955	0.922	1,437,900
2023-11-10	0.950	0.950	0.940	0.945	0.912	212,600
2023-11-09	0.935	0.950	0.935	0.950	0.917	1,691,500
2023-11-08	0.935	0.945	0.935	0.935	0.903	424,000
2023-11-07	0.940	0.950	0.935	0.935	0.903	524,800
2023-11-06	0.935	0.950	0.935	0.940	0.907	1,256,100
2023-11-03	0.930	0.950	0.930	0.935	0.903	1,531,300
2023-11-02	0.925	0.930	0.920	0.930	0.898	475,500
2023-11-01	0.905	0.940	0.905	0.920	0.888	1,888,200
2023-10-31	0.915	0.930	0.905	0.905	0.874	653,500
2023-10-30	0.915	0.920	0.905	0.905	0.874	492,800
2023-10-27	0.925	0.930	0.915	0.915	0.883	544,300
2023-10-26	0.920	0.925	0.910	0.920	0.888	635,000
2023-10-25	0.930	0.935	0.910	0.920	0.888	387,700
2023-10-24	0.880	0.930	0.880	0.925	0.893	1,743,900
2023-10-23	0.870	0.880	0.870	0.870	0.840	286,200
2023-10-20	0.870	0.870	0.865	0.870	0.840	150,300
2023-10-19	0.870	0.870	0.865	0.865	0.835	78,000
2023-10-18	0.870	0.870	0.865	0.865	0.835	216,000
2023-10-17	0.885	0.885	0.870	0.870	0.840	50,100
2023-10-16	0.880	0.880	0.865	0.865	0.835	60,200
2023-10-13	0.870	0.875	0.865	0.865	0.835	71,000
2023-10-12	0.880	0.885	0.870	0.870	0.840	123,700
2023-10-11	0.875	0.885	0.875	0.885	0.854	86,000
2023-10-10	0.875	0.875	0.865	0.870	0.840	197,700
2023-10-09	0.885	0.885	0.870	0.875	0.845	171,700
2023-10-06	0.890	0.890	0.880	0.885	0.854	132,300
2023-10-05	0.875	0.875	0.860	0.875	0.845	196,300
2023-10-04	0.890	0.890	0.875	0.875	0.845	138,000
2023-10-03	0.895	0.895	0.895	0.895	0.864	89,000
2023-10-02	0.890	0.895	0.890	0.895	0.864	58,000
2023-09-29	0.880	0.890	0.880	0.890	0.859	73,800
2023-09-27	0.890	0.890	0.885	0.885	0.854	37,900
2023-09-26	0.880	0.885	0.880	0.885	0.854	41,100
2023-09-25	0.895	0.895	0.885	0.885	0.854	91,900
2023-09-22	0.900	0.905	0.890	0.895	0.864	51,700
2023-09-21	0.900	0.900	0.895	0.900	0.869	48,500
2023-09-20	0.900	0.900	0.895	0.900	0.869	408,300
2023-09-19	0.900	0.905	0.895	0.900	0.869	104,100
2023-09-18	0.900	0.905	0.895	0.895	0.864	418,900
2023-09-15	0.910	0.920	0.900	0.905	0.874	301,700
2023-09-14	0.915	0.920	0.900	0.910	0.878	290,900
2023-09-13	0.900	0.910	0.900	0.905	0.874	120,300
2023-09-12	0.910	0.910	0.900	0.900	0.869	392,500
2023-09-11	0.925	0.925	0.910	0.915	0.883	136,400
2023-09-08	0.910	0.915	0.900	0.915	0.883	208,400

← NewerPage 13 of 21 · 1,241 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.