Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.270	0.280	0.265	0.280	0.280	1,023,000
2026-05-04	0.265	0.275	0.265	0.275	0.275	318,700
2026-05-01	0.280	0.280	0.280	0.280	0.280	0
2026-04-30	0.265	0.280	0.260	0.280	0.280	1,047,100
2026-04-29	0.275	0.275	0.270	0.275	0.275	172,200
2026-04-28	0.280	0.280	0.275	0.275	0.275	200,900
2026-04-27	0.280	0.290	0.280	0.290	0.290	248,100
2026-04-24	0.280	0.280	0.280	0.280	0.280	0
2026-04-23	0.280	0.290	0.280	0.280	0.280	141,900
2026-04-22	0.280	0.295	0.280	0.295	0.295	371,400
2026-04-21	0.285	0.290	0.285	0.290	0.290	47,500
2026-04-20	0.280	0.290	0.280	0.290	0.290	36,000
2026-04-17	0.295	0.300	0.230	0.280	0.280	903,500
2026-04-16	0.295	0.305	0.295	0.295	0.295	708,500
2026-04-15	0.310	0.310	0.310	0.310	0.310	0
2026-04-14	0.285	0.310	0.285	0.310	0.310	493,100
2026-04-13	0.290	0.290	0.290	0.290	0.290	710,000
2026-04-10	0.290	0.290	0.290	0.290	0.290	67,500
2026-04-09	0.295	0.295	0.295	0.295	0.295	20,000
2026-04-08	0.295	0.310	0.295	0.310	0.310	716,500
2026-04-07	0.295	0.295	0.295	0.295	0.295	27,800
2026-04-06	0.300	0.300	0.300	0.300	0.300	20,000
2026-04-03	0.295	0.310	0.295	0.310	0.310	902,500
2026-04-02	0.310	0.310	0.310	0.310	0.310	0
2026-04-01	0.280	0.310	0.280	0.310	0.310	63,500
2026-03-31	0.290	0.295	0.290	0.295	0.295	983,400
2026-03-30	0.300	0.300	0.290	0.295	0.295	50,700
2026-03-27	0.285	0.310	0.285	0.310	0.310	36,000
2026-03-26	0.290	0.305	0.290	0.290	0.290	1,944,000
2026-03-25	0.305	0.310	0.305	0.310	0.310	8,100
2026-03-24	0.305	0.310	0.305	0.310	0.310	64,000
2026-03-20	0.305	0.305	0.305	0.305	0.305	0
2026-03-19	0.305	0.305	0.300	0.305	0.305	176,000
2026-03-18	0.305	0.310	0.305	0.310	0.310	55,000
2026-03-17	0.300	0.310	0.300	0.310	0.310	51,200
2026-03-16	0.280	0.295	0.270	0.295	0.295	1,980,200
2026-03-13	0.270	0.290	0.270	0.290	0.290	21,600
2026-03-12	0.320	0.320	0.245	0.300	0.300	571,500
2026-03-11	0.300	0.320	0.290	0.320	0.320	1,890,900
2026-03-10	0.290	0.310	0.290	0.310	0.310	241,500
2026-03-09	0.295	0.295	0.280	0.290	0.290	36,200
2026-03-06	0.310	0.310	0.300	0.300	0.300	315,000
2026-03-05	0.300	0.310	0.300	0.310	0.310	61,100
2026-03-04	0.300	0.315	0.295	0.315	0.315	113,600
2026-03-03	0.300	0.315	0.300	0.310	0.310	109,600
2026-03-02	0.305	0.315	0.280	0.315	0.315	309,100
2026-02-27	0.330	0.335	0.310	0.325	0.325	1,189,500
2026-02-26	0.315	0.335	0.310	0.335	0.335	303,100
2026-02-25	0.335	0.335	0.335	0.335	0.335	0
2026-02-24	0.335	0.335	0.330	0.335	0.335	21,500
2026-02-23	0.315	0.335	0.315	0.335	0.335	51,700
2026-02-20	0.340	0.340	0.340	0.340	0.340	0
2026-02-19	0.340	0.340	0.340	0.340	0.340	0
2026-02-16	0.330	0.340	0.310	0.340	0.340	94,400
2026-02-13	0.340	0.350	0.330	0.340	0.340	1,583,100
2026-02-12	0.340	0.345	0.340	0.340	0.340	118,100
2026-02-11	0.345	0.345	0.345	0.345	0.345	92,400
2026-02-10	0.350	0.355	0.345	0.345	0.345	1,617,600
2026-02-09	0.355	0.360	0.345	0.355	0.355	1,551,500
2026-02-06	0.350	0.355	0.345	0.355	0.355	1,067,400

← NewerPage 3 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.