Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.395	0.395	0.385	0.385	0.385	102,700
2025-11-11	0.395	0.400	0.395	0.400	0.400	174,800
2025-11-10	0.400	0.400	0.400	0.400	0.400	19,500
2025-11-07	0.400	0.405	0.400	0.400	0.400	326,800
2025-11-06	0.395	0.400	0.395	0.400	0.400	281,100
2025-11-05	0.380	0.400	0.380	0.400	0.400	366,500
2025-11-04	0.400	0.400	0.400	0.400	0.400	44,400
2025-11-03	0.390	0.390	0.375	0.390	0.390	407,800
2025-10-31	0.410	0.410	0.410	0.410	0.410	0
2025-10-30	0.390	0.410	0.390	0.410	0.410	10,700
2025-10-29	0.410	0.410	0.390	0.390	0.390	23,900
2025-10-28	0.405	0.410	0.390	0.410	0.410	28,600
2025-10-27	0.395	0.405	0.395	0.405	0.405	53,800
2025-10-24	0.415	0.415	0.400	0.405	0.405	154,700
2025-10-23	0.410	0.415	0.410	0.415	0.415	41,000
2025-10-22	0.410	0.415	0.410	0.415	0.415	8,800
2025-10-21	0.415	0.420	0.415	0.420	0.420	33,600
2025-10-17	0.435	0.435	0.415	0.415	0.415	115,000
2025-10-16	0.420	0.435	0.420	0.435	0.435	5,300
2025-10-15	0.425	0.425	0.420	0.420	0.420	9,700
2025-10-14	0.435	0.435	0.415	0.425	0.425	111,000
2025-10-13	0.435	0.435	0.430	0.435	0.435	31,500
2025-10-10	0.430	0.440	0.430	0.435	0.435	55,100
2025-10-09	0.440	0.440	0.430	0.440	0.440	63,300
2025-10-08	0.430	0.435	0.430	0.435	0.435	11,200
2025-10-07	0.420	0.435	0.420	0.435	0.435	57,700
2025-10-06	0.440	0.440	0.435	0.440	0.440	77,800
2025-10-03	0.415	0.440	0.415	0.440	0.440	1,067,800
2025-10-02	0.425	0.435	0.410	0.425	0.425	86,600
2025-10-01	0.445	0.445	0.425	0.440	0.440	255,400
2025-09-30	0.430	0.450	0.430	0.445	0.445	1,377,200
2025-09-29	0.405	0.450	0.405	0.430	0.430	325,900
2025-09-26	0.395	0.400	0.395	0.400	0.400	578,300
2025-09-25	0.400	0.400	0.390	0.395	0.395	160,400
2025-09-24	0.400	0.400	0.395	0.400	0.400	6,200
2025-09-23	0.390	0.400	0.390	0.400	0.400	12,100
2025-09-22	0.395	0.400	0.395	0.400	0.400	34,500
2025-09-19	0.395	0.395	0.390	0.395	0.395	134,400
2025-09-18	0.390	0.395	0.390	0.395	0.395	14,300
2025-09-17	0.400	0.400	0.390	0.390	0.390	57,500
2025-09-16	0.400	0.400	0.400	0.400	0.400	0
2025-09-15	0.400	0.400	0.400	0.400	0.400	0
2025-09-12	0.390	0.400	0.390	0.400	0.400	20,600
2025-09-11	0.385	0.395	0.385	0.395	0.395	62,200
2025-09-10	0.390	0.390	0.390	0.390	0.390	2,200
2025-09-09	0.390	0.395	0.385	0.390	0.390	98,100
2025-09-08	0.390	0.400	0.385	0.395	0.395	902,300
2025-09-05	0.390	0.390	0.390	0.390	0.390	0
2025-09-04	0.390	0.395	0.385	0.390	0.390	82,400
2025-09-03	0.395	0.400	0.390	0.395	0.395	12,300
2025-09-02	0.385	0.400	0.385	0.400	0.400	811,200
2025-09-01	0.390	0.390	0.390	0.390	0.390	0
2025-08-29	0.390	0.400	0.385	0.390	0.390	165,700
2025-08-28	0.400	0.400	0.390	0.390	0.390	97,000
2025-08-27	0.395	0.400	0.395	0.400	0.400	831,400
2025-08-26	0.395	0.395	0.395	0.395	0.395	300
2025-08-25	0.390	0.400	0.385	0.395	0.395	68,300
2025-08-22	0.390	0.400	0.390	0.395	0.395	44,400
2025-08-21	0.400	0.400	0.395	0.395	0.395	39,100
2025-08-20	0.395	0.405	0.395	0.400	0.400	69,600

← NewerPage 5 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.