Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.350	0.355	0.345	0.355	0.355	462,600
2026-02-04	0.350	0.355	0.325	0.355	0.355	706,500
2026-02-03	0.330	0.355	0.330	0.350	0.350	796,900
2026-01-30	0.320	0.330	0.310	0.330	0.330	421,300
2026-01-29	0.305	0.320	0.305	0.315	0.315	1,527,200
2026-01-28	0.300	0.305	0.300	0.305	0.305	2,213,000
2026-01-27	0.300	0.305	0.300	0.300	0.300	565,000
2026-01-26	0.300	0.305	0.295	0.305	0.305	1,055,500
2026-01-23	0.310	0.310	0.300	0.300	0.300	769,400
2026-01-22	0.315	0.320	0.310	0.320	0.320	130,900
2026-01-21	0.320	0.320	0.315	0.320	0.320	1,575,600
2026-01-20	0.325	0.325	0.320	0.320	0.320	29,900
2026-01-19	0.320	0.320	0.320	0.320	0.320	35,600
2026-01-16	0.320	0.320	0.320	0.320	0.320	1,599,100
2026-01-15	0.325	0.335	0.320	0.320	0.320	453,800
2026-01-14	0.325	0.325	0.320	0.325	0.325	1,257,500
2026-01-13	0.320	0.325	0.315	0.325	0.325	25,600
2026-01-12	0.320	0.320	0.315	0.315	0.315	75,600
2026-01-09	0.315	0.320	0.315	0.320	0.320	973,900
2026-01-08	0.320	0.325	0.320	0.325	0.325	11,100
2026-01-07	0.325	0.325	0.325	0.325	0.325	20,000
2026-01-06	0.315	0.320	0.315	0.320	0.320	178,100
2026-01-05	0.320	0.325	0.320	0.325	0.325	127,700
2026-01-02	0.315	0.325	0.310	0.325	0.325	356,400
2026-01-01	0.330	0.330	0.330	0.330	0.330	0
2025-12-31	0.325	0.330	0.325	0.330	0.330	51,100
2025-12-30	0.335	0.335	0.320	0.325	0.325	348,700
2025-12-29	0.330	0.330	0.315	0.330	0.330	303,900
2025-12-26	0.340	0.340	0.330	0.335	0.335	303,300
2025-12-25	0.345	0.345	0.345	0.345	0.345	0
2025-12-24	0.345	0.345	0.340	0.345	0.345	35,400
2025-12-23	0.350	0.350	0.340	0.340	0.340	145,000
2025-12-22	0.355	0.355	0.355	0.355	0.355	0
2025-12-19	0.350	0.355	0.340	0.355	0.355	85,000
2025-12-18	0.350	0.360	0.350	0.360	0.360	14,800
2025-12-17	0.355	0.360	0.350	0.360	0.360	75,600
2025-12-16	0.360	0.360	0.355	0.355	0.355	56,500
2025-12-15	0.355	0.360	0.355	0.360	0.360	84,500
2025-12-12	0.360	0.365	0.355	0.365	0.365	84,100
2025-12-11	0.360	0.365	0.355	0.365	0.365	138,600
2025-12-10	0.370	0.370	0.360	0.370	0.370	202,000
2025-12-09	0.385	0.385	0.360	0.370	0.370	368,100
2025-12-08	0.390	0.390	0.375	0.390	0.390	279,800
2025-12-05	0.390	0.390	0.380	0.390	0.390	374,500
2025-12-04	0.390	0.390	0.385	0.390	0.390	73,600
2025-12-03	0.390	0.395	0.380	0.395	0.395	111,600
2025-12-02	0.385	0.390	0.385	0.390	0.390	230,000
2025-12-01	0.395	0.395	0.395	0.395	0.395	0
2025-11-28	0.395	0.395	0.395	0.395	0.395	40,000
2025-11-27	0.375	0.400	0.375	0.400	0.400	78,000
2025-11-26	0.380	0.380	0.380	0.380	0.380	85,000
2025-11-25	0.400	0.400	0.385	0.385	0.385	492,500
2025-11-24	0.400	0.400	0.400	0.400	0.400	0
2025-11-21	0.400	0.400	0.400	0.400	0.400	5,100
2025-11-20	0.390	0.395	0.385	0.395	0.395	65,000
2025-11-19	0.390	0.400	0.390	0.400	0.400	2,900
2025-11-18	0.400	0.400	0.390	0.400	0.400	73,200
2025-11-17	0.400	0.400	0.390	0.395	0.395	291,200
2025-11-14	0.390	0.400	0.385	0.400	0.400	123,800
2025-11-13	0.385	0.385	0.385	0.385	0.385	13,200

← NewerPage 4 of 21 · 1,239 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.