Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.395	0.405	0.395	0.400	0.400	69,600
2025-08-19	0.395	0.405	0.390	0.400	0.400	43,100
2025-08-18	0.390	0.405	0.390	0.395	0.395	937,400
2025-08-15	0.390	0.400	0.390	0.390	0.390	276,700
2025-08-14	0.385	0.395	0.380	0.390	0.390	215,100
2025-08-13	0.380	0.385	0.380	0.385	0.385	1,035,200
2025-08-12	0.390	0.390	0.380	0.380	0.380	682,300
2025-08-11	0.395	0.400	0.390	0.395	0.395	735,900
2025-08-08	0.395	0.405	0.390	0.405	0.405	599,100
2025-08-07	0.415	0.415	0.390	0.410	0.410	489,100
2025-08-06	0.410	0.420	0.390	0.415	0.415	748,600
2025-08-05	0.450	0.450	0.410	0.410	0.410	641,000
2025-08-04	0.455	0.460	0.440	0.450	0.450	268,900
2025-08-01	0.455	0.460	0.455	0.455	0.455	86,000
2025-07-31	0.460	0.465	0.445	0.455	0.455	396,900
2025-07-30	0.450	0.465	0.445	0.460	0.460	887,400
2025-07-29	0.425	0.450	0.425	0.445	0.445	929,200
2025-07-28	0.425	0.430	0.420	0.425	0.425	735,100
2025-07-25	0.400	0.430	0.385	0.420	0.420	435,000
2025-07-24	0.395	0.400	0.395	0.400	0.400	33,200
2025-07-23	0.400	0.405	0.400	0.405	0.405	46,000
2025-07-22	0.410	0.410	0.390	0.400	0.400	373,100
2025-07-21	0.410	0.415	0.405	0.410	0.410	149,200
2025-07-18	0.410	0.415	0.405	0.410	0.410	220,400
2025-07-17	0.415	0.425	0.410	0.415	0.415	472,400
2025-07-16	0.380	0.420	0.380	0.410	0.410	1,216,700
2025-07-15	0.375	0.380	0.370	0.375	0.375	935,600
2025-07-14	0.385	0.385	0.375	0.380	0.380	485,700
2025-07-11	0.390	0.390	0.380	0.385	0.385	681,100
2025-07-10	0.400	0.400	0.390	0.390	0.390	608,900
2025-07-09	0.400	0.405	0.390	0.405	0.405	859,000
2025-07-08	0.395	0.400	0.390	0.400	0.400	536,600
2025-07-07	0.410	0.410	0.390	0.400	0.400	883,200
2025-07-04	0.420	0.425	0.410	0.410	0.410	573,200
2025-07-03	0.420	0.430	0.420	0.420	0.420	465,000
2025-07-02	0.425	0.430	0.420	0.420	0.420	1,161,400
2025-07-01	0.420	0.430	0.420	0.425	0.425	1,228,300
2025-06-30	0.435	0.435	0.415	0.425	0.425	793,500
2025-06-26	0.440	0.445	0.430	0.435	0.435	875,500
2025-06-25	0.440	0.445	0.440	0.440	0.440	1,187,600
2025-06-24	0.455	0.460	0.440	0.450	0.450	583,500
2025-06-23	0.460	0.460	0.440	0.455	0.455	1,011,100
2025-06-20	0.470	0.475	0.460	0.465	0.465	441,600
2025-06-19	0.485	0.490	0.475	0.490	0.490	474,200
2025-06-18	0.465	0.495	0.455	0.495	0.495	638,100
2025-06-17	0.470	0.475	0.460	0.460	0.460	428,600
2025-06-16	0.485	0.485	0.465	0.465	0.465	604,400
2025-06-13	0.480	0.495	0.465	0.495	0.495	841,600
2025-06-12	0.495	0.495	0.480	0.480	0.480	687,500
2025-06-11	0.505	0.510	0.495	0.500	0.500	113,100
2025-06-10	0.505	0.515	0.490	0.505	0.505	367,700
2025-06-09	0.500	0.505	0.495	0.505	0.505	191,400
2025-06-06	0.490	0.505	0.490	0.505	0.505	126,500
2025-06-05	0.500	0.500	0.490	0.495	0.495	329,900
2025-06-04	0.500	0.510	0.495	0.500	0.500	53,300
2025-06-03	0.505	0.510	0.500	0.500	0.500	277,700
2025-05-30	0.500	0.515	0.500	0.510	0.510	207,800
2025-05-29	0.515	0.515	0.500	0.510	0.510	119,400
2025-05-28	0.485	0.515	0.485	0.515	0.515	351,300
2025-05-27	0.485	0.485	0.480	0.485	0.485	835,400

← NewerPage 6 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.