Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.485	0.485	0.470	0.485	0.485	1,314,700
2025-05-23	0.485	0.490	0.480	0.490	0.490	474,100
2025-05-22	0.490	0.495	0.485	0.490	0.490	2,141,100
2025-05-21	0.500	0.500	0.490	0.495	0.495	1,543,400
2025-05-20	0.515	0.515	0.495	0.500	0.500	4,363,900
2025-05-19	0.545	0.545	0.510	0.510	0.510	3,790,200
2025-05-16	0.550	0.560	0.535	0.535	0.535	2,094,300
2025-05-15	0.570	0.575	0.535	0.545	0.545	2,448,800
2025-05-14	0.585	0.595	0.540	0.580	0.580	2,556,700
2025-05-13	0.595	0.600	0.575	0.575	0.575	2,437,500
2025-05-09	0.610	0.610	0.580	0.580	0.580	1,409,100
2025-05-08	0.620	0.630	0.600	0.605	0.605	3,118,500
2025-05-07	0.645	0.645	0.610	0.630	0.630	2,397,100
2025-05-06	0.670	0.670	0.630	0.640	0.640	1,230,700
2025-05-05	0.655	0.670	0.630	0.670	0.670	2,289,000
2025-05-02	0.650	0.675	0.650	0.670	0.670	1,164,000
2025-04-30	0.690	0.690	0.660	0.670	0.670	950,800
2025-04-29	0.705	0.710	0.695	0.700	0.700	1,523,200
2025-04-28	0.700	0.715	0.700	0.705	0.705	916,000
2025-04-25	0.705	0.715	0.700	0.715	0.715	614,800
2025-04-24	0.720	0.735	0.695	0.720	0.720	1,477,100
2025-04-23	0.725	0.730	0.680	0.725	0.725	969,800
2025-04-22	0.730	0.730	0.695	0.725	0.725	651,300
2025-04-21	0.720	0.750	0.720	0.745	0.745	1,259,500
2025-04-18	0.750	0.750	0.715	0.720	0.720	1,785,100
2025-04-17	0.755	0.755	0.745	0.750	0.750	1,303,600
2025-04-16	0.750	0.765	0.745	0.760	0.760	1,130,400
2025-04-15	0.745	0.750	0.740	0.750	0.750	1,706,900
2025-04-14	0.710	0.745	0.710	0.745	0.745	2,447,800
2025-04-11	0.685	0.710	0.680	0.710	0.710	3,382,500
2025-04-10	0.650	0.685	0.650	0.680	0.680	2,800,600
2025-04-09	0.650	0.655	0.620	0.645	0.645	2,221,700
2025-04-08	0.545	0.645	0.545	0.645	0.645	4,330,500
2025-04-07	0.525	0.550	0.520	0.545	0.545	1,462,900
2025-04-04	0.475	0.540	0.465	0.525	0.525	631,500
2025-04-03	0.465	0.500	0.465	0.500	0.500	305,600
2025-04-02	0.505	0.520	0.410	0.515	0.515	4,497,900
2025-03-28	0.515	0.525	0.505	0.525	0.525	173,200
2025-03-27	0.515	0.515	0.510	0.515	0.515	88,000
2025-03-26	0.520	0.520	0.510	0.515	0.515	178,800
2025-03-25	0.525	0.535	0.520	0.535	0.535	89,100
2025-03-24	0.525	0.540	0.520	0.525	0.525	231,200
2025-03-20	0.545	0.545	0.540	0.545	0.545	859,400
2025-03-19	0.530	0.555	0.530	0.555	0.555	207,400
2025-03-17	0.540	0.540	0.530	0.535	0.535	66,400
2025-03-14	0.530	0.555	0.520	0.535	0.535	219,700
2025-03-13	0.560	0.560	0.530	0.540	0.540	247,500
2025-03-12	0.520	0.560	0.500	0.560	0.560	486,500
2025-03-11	0.500	0.540	0.480	0.540	0.540	1,241,100
2025-03-10	0.525	0.525	0.500	0.500	0.500	382,200
2025-03-07	0.535	0.540	0.530	0.530	0.530	74,800
2025-03-06	0.530	0.540	0.530	0.540	0.540	23,000
2025-03-05	0.530	0.560	0.520	0.560	0.560	1,895,400
2025-03-04	0.530	0.545	0.530	0.545	0.545	911,500
2025-03-03	0.540	0.545	0.530	0.545	0.545	30,300
2025-02-28	0.565	0.565	0.550	0.550	0.550	30,500
2025-02-27	0.560	0.560	0.560	0.560	0.560	2,814,400
2025-02-26	0.555	0.565	0.550	0.560	0.560	618,900
2025-02-25	0.560	0.565	0.555	0.565	0.565	358,000
2025-02-24	0.560	0.565	0.560	0.565	0.565	1,018,600

← NewerPage 7 of 21 · 1,240 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.