Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.565	0.570	0.560	0.565	0.565	512,800
2025-02-20	0.570	0.570	0.560	0.570	0.570	378,400
2025-02-19	0.570	0.570	0.560	0.570	0.570	1,001,100
2025-02-18	0.570	0.570	0.560	0.570	0.570	544,300
2025-02-17	0.570	0.570	0.560	0.570	0.570	299,800
2025-02-14	0.570	0.570	0.555	0.570	0.570	995,900
2025-02-13	0.570	0.570	0.565	0.570	0.570	468,400
2025-02-12	0.550	0.570	0.550	0.570	0.570	279,400
2025-02-10	0.565	0.575	0.565	0.570	0.570	934,300
2025-02-07	0.565	0.570	0.565	0.570	0.570	694,600
2025-02-06	0.570	0.570	0.570	0.570	0.570	50,000
2025-02-05	0.565	0.575	0.565	0.565	0.565	2,153,100
2025-02-04	0.560	0.575	0.560	0.570	0.570	499,300
2025-02-03	0.565	0.575	0.560	0.570	0.570	1,121,600
2025-01-31	0.570	0.575	0.565	0.570	0.570	1,004,200
2025-01-28	0.555	0.570	0.550	0.570	0.570	331,100
2025-01-27	0.560	0.570	0.540	0.555	0.555	2,031,800
2025-01-24	0.565	0.565	0.555	0.560	0.560	628,100
2025-01-23	0.565	0.565	0.560	0.565	0.565	575,200
2025-01-22	0.560	0.570	0.555	0.570	0.570	2,220,500
2025-01-21	0.565	0.570	0.555	0.565	0.565	300,600
2025-01-20	0.565	0.570	0.565	0.565	0.565	855,000
2025-01-17	0.570	0.575	0.565	0.565	0.565	859,100
2025-01-16	0.570	0.570	0.565	0.570	0.570	1,184,400
2025-01-15	0.570	0.575	0.565	0.565	0.565	1,380,000
2025-01-14	0.570	0.575	0.570	0.575	0.575	2,091,500
2025-01-13	0.575	0.580	0.570	0.575	0.575	954,200
2025-01-10	0.580	0.580	0.575	0.575	0.575	1,504,400
2025-01-09	0.575	0.580	0.570	0.575	0.575	738,000
2025-01-08	0.580	0.580	0.570	0.570	0.570	365,600
2025-01-07	0.575	0.580	0.570	0.575	0.575	671,300
2025-01-06	0.575	0.580	0.565	0.575	0.575	1,682,900
2025-01-03	0.580	0.580	0.570	0.575	0.575	1,902,700
2025-01-02	0.575	0.580	0.565	0.580	0.580	1,129,500
2024-12-31	0.575	0.575	0.565	0.575	0.575	795,600
2024-12-30	0.560	0.575	0.560	0.570	0.570	845,900
2024-12-27	0.575	0.580	0.560	0.560	0.560	997,300
2024-12-26	0.580	0.580	0.575	0.580	0.580	1,231,800
2024-12-24	0.580	0.585	0.575	0.575	0.575	844,300
2024-12-23	0.580	0.585	0.575	0.575	0.575	779,000
2024-12-20	0.580	0.585	0.570	0.580	0.580	1,599,800
2024-12-19	0.570	0.580	0.570	0.575	0.575	453,500
2024-12-18	0.580	0.580	0.570	0.575	0.575	801,100
2024-12-17	0.580	0.585	0.570	0.580	0.580	1,616,500
2024-12-16	0.575	0.580	0.570	0.580	0.580	893,800
2024-12-13	0.575	0.585	0.565	0.575	0.575	562,800
2024-12-12	0.575	0.585	0.570	0.575	0.575	2,102,200
2024-12-11	0.575	0.580	0.565	0.575	0.575	513,900
2024-12-10	0.575	0.580	0.570	0.580	0.580	352,300
2024-12-09	0.580	0.595	0.575	0.580	0.580	2,160,600
2024-12-06	0.570	0.580	0.570	0.580	0.580	547,500
2024-12-05	0.580	0.590	0.570	0.580	0.580	678,300
2024-12-04	0.590	0.595	0.580	0.580	0.580	1,889,800
2024-12-03	0.580	0.590	0.580	0.590	0.590	1,214,100
2024-12-02	0.575	0.590	0.575	0.580	0.580	606,800
2024-11-29	0.570	0.600	0.560	0.580	0.580	6,564,200
2024-11-28	0.555	0.570	0.550	0.560	0.560	1,245,500
2024-11-27	0.580	0.580	0.560	0.560	0.560	659,300
2024-11-26	0.575	0.590	0.570	0.580	0.580	2,300,800
2024-11-25	0.540	0.580	0.535	0.580	0.580	1,607,900

← NewerPage 8 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.