Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.930	0.935	0.915	0.915	0.883	547,000
2023-09-06	0.920	0.940	0.910	0.940	0.907	1,402,900
2023-09-05	0.915	0.940	0.875	0.930	0.898	1,761,800
2023-09-04	0.845	0.915	0.845	0.915	0.883	2,172,500
2023-09-01	0.835	0.840	0.835	0.835	0.806	175,700
2023-08-30	0.830	0.845	0.830	0.845	0.816	31,700
2023-08-29	0.850	0.850	0.825	0.840	0.811	821,000
2023-08-28	0.855	0.860	0.850	0.855	0.825	320,900
2023-08-25	0.850	0.855	0.850	0.855	0.825	27,100
2023-08-24	0.855	0.870	0.855	0.865	0.835	173,300
2023-08-23	0.840	0.855	0.840	0.855	0.825	106,500
2023-08-22	0.845	0.850	0.840	0.840	0.811	144,700
2023-08-21	0.850	0.855	0.840	0.845	0.816	173,900
2023-08-18	0.870	0.870	0.855	0.855	0.825	79,000
2023-08-17	0.875	0.875	0.860	0.860	0.830	259,000
2023-08-16	0.835	0.875	0.835	0.875	0.845	275,300
2023-08-15	0.840	0.845	0.840	0.845	0.816	99,400
2023-08-14	0.840	0.840	0.830	0.840	0.811	237,600
2023-08-11	0.845	0.845	0.835	0.840	0.811	80,200
2023-08-10	0.845	0.850	0.840	0.845	0.816	63,700
2023-08-09	0.845	0.850	0.835	0.850	0.820	155,500
2023-08-08	0.835	0.850	0.835	0.845	0.816	197,200
2023-08-07	0.850	0.850	0.830	0.850	0.820	129,400
2023-08-04	0.855	0.860	0.850	0.850	0.820	239,200
2023-08-03	0.865	0.865	0.855	0.865	0.835	78,800
2023-08-02	0.870	0.870	0.855	0.870	0.840	248,500
2023-08-01	0.870	0.880	0.865	0.875	0.845	112,400
2023-07-31	0.880	0.880	0.865	0.880	0.849	216,700
2023-07-28	0.890	0.890	0.865	0.880	0.849	271,500
2023-07-27	0.885	0.885	0.865	0.885	0.854	301,600
2023-07-26	0.890	0.895	0.875	0.895	0.864	296,700
2023-07-25	0.895	0.895	0.885	0.895	0.864	97,700
2023-07-24	0.895	0.900	0.880	0.895	0.864	228,900
2023-07-21	0.890	0.905	0.880	0.900	0.869	305,800
2023-07-20	0.885	0.900	0.885	0.895	0.864	350,000
2023-07-18	0.895	0.900	0.885	0.885	0.854	295,300
2023-07-17	0.920	0.920	0.895	0.905	0.874	677,000
2023-07-14	0.930	0.930	0.920	0.920	0.888	383,300
2023-07-13	0.925	0.930	0.920	0.925	0.893	558,900
2023-07-12	0.930	0.930	0.915	0.920	0.888	791,300
2023-07-11	0.925	0.935	0.925	0.930	0.898	738,100
2023-07-10	0.935	0.940	0.920	0.925	0.893	623,600
2023-07-07	0.930	0.960	0.930	0.935	0.903	2,094,300
2023-07-06	0.930	0.935	0.905	0.925	0.893	1,088,300
2023-07-05	0.855	0.950	0.855	0.930	0.898	3,447,000
2023-07-04	0.855	0.855	0.850	0.855	0.825	141,800
2023-07-03	0.855	0.875	0.855	0.855	0.825	205,300
2023-06-30	0.855	0.855	0.845	0.850	0.820	24,100
2023-06-28	0.865	0.865	0.855	0.860	0.830	41,700
2023-06-27	0.845	0.860	0.810	0.860	0.830	289,300
2023-06-26	0.840	0.850	0.830	0.850	0.820	230,000
2023-06-23	0.845	0.860	0.845	0.850	0.820	107,400
2023-06-22	0.855	0.870	0.845	0.845	0.816	161,100
2023-06-21	0.870	0.870	0.850	0.870	0.840	201,600
2023-06-20	0.875	0.875	0.865	0.870	0.840	88,900
2023-06-19	0.875	0.880	0.870	0.870	0.840	22,000
2023-06-16	0.880	0.880	0.865	0.880	0.849	130,300
2023-06-15	0.880	0.880	0.870	0.880	0.849	103,600
2023-06-14	0.870	0.880	0.865	0.880	0.849	111,000
2023-06-13	0.875	0.885	0.870	0.885	0.854	121,500

← NewerPage 14 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.