Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.550	0.550	0.535	0.540	0.540	449,800
2024-11-21	0.555	0.565	0.540	0.550	0.550	2,494,500
2024-11-20	0.580	0.590	0.560	0.575	0.555	1,041,500
2024-11-19	0.585	0.585	0.580	0.580	0.560	842,500
2024-11-18	0.565	0.590	0.565	0.580	0.560	7,668,800
2024-11-15	0.570	0.570	0.565	0.565	0.545	98,000
2024-11-14	0.555	0.580	0.550	0.580	0.560	1,735,900
2024-11-13	0.565	0.575	0.555	0.555	0.536	3,482,900
2024-11-12	0.565	0.565	0.550	0.560	0.541	1,268,200
2024-11-11	0.570	0.570	0.555	0.565	0.545	262,600
2024-11-08	0.575	0.580	0.565	0.570	0.550	3,015,500
2024-11-07	0.580	0.585	0.570	0.575	0.555	1,486,800
2024-11-06	0.575	0.580	0.570	0.580	0.560	927,300
2024-11-05	0.575	0.590	0.560	0.580	0.560	2,990,300
2024-11-04	0.565	0.580	0.550	0.580	0.560	1,640,100
2024-11-01	0.595	0.595	0.540	0.565	0.545	1,391,300
2024-10-30	0.585	0.600	0.570	0.600	0.579	2,169,000
2024-10-29	0.590	0.595	0.580	0.590	0.570	562,900
2024-10-28	0.600	0.600	0.575	0.590	0.570	732,000
2024-10-25	0.580	0.600	0.575	0.600	0.579	803,400
2024-10-24	0.585	0.590	0.580	0.585	0.565	720,400
2024-10-23	0.590	0.595	0.585	0.585	0.565	445,800
2024-10-22	0.595	0.600	0.585	0.600	0.579	546,600
2024-10-21	0.595	0.600	0.570	0.600	0.579	1,092,700
2024-10-18	0.615	0.615	0.600	0.600	0.579	447,100
2024-10-17	0.615	0.625	0.615	0.615	0.594	167,400
2024-10-16	0.630	0.630	0.615	0.625	0.603	260,600
2024-10-15	0.625	0.630	0.615	0.625	0.603	351,000
2024-10-14	0.635	0.640	0.615	0.635	0.613	448,600
2024-10-11	0.635	0.640	0.635	0.640	0.618	102,000
2024-10-10	0.640	0.650	0.630	0.640	0.618	1,780,000
2024-10-09	0.645	0.650	0.625	0.630	0.608	764,300
2024-10-08	0.655	0.655	0.645	0.650	0.627	914,700
2024-10-07	0.660	0.660	0.650	0.660	0.637	1,320,600
2024-10-04	0.660	0.660	0.655	0.655	0.632	193,300
2024-10-03	0.655	0.665	0.650	0.660	0.637	5,353,300
2024-10-02	0.660	0.665	0.650	0.665	0.642	5,022,300
2024-10-01	0.665	0.670	0.660	0.665	0.642	424,700
2024-09-30	0.665	0.670	0.660	0.660	0.637	5,187,400
2024-09-27	0.665	0.665	0.655	0.665	0.642	4,409,900
2024-09-26	0.665	0.665	0.655	0.665	0.642	3,817,100
2024-09-25	0.665	0.670	0.655	0.660	0.637	3,346,000
2024-09-24	0.660	0.665	0.660	0.665	0.642	2,015,000
2024-09-23	0.665	0.670	0.655	0.660	0.637	4,125,100
2024-09-20	0.665	0.665	0.655	0.665	0.642	2,685,600
2024-09-19	0.665	0.670	0.655	0.665	0.642	1,989,000
2024-09-18	0.670	0.670	0.660	0.665	0.642	3,568,900
2024-09-17	0.670	0.680	0.665	0.670	0.647	5,044,500
2024-09-13	0.665	0.675	0.665	0.670	0.647	2,816,000
2024-09-12	0.670	0.675	0.660	0.665	0.642	2,721,000
2024-09-11	0.665	0.670	0.655	0.665	0.642	4,173,000
2024-09-10	0.670	0.670	0.660	0.660	0.637	2,730,800
2024-09-09	0.670	0.675	0.665	0.675	0.652	2,408,500
2024-09-06	0.670	0.675	0.660	0.670	0.647	4,057,700
2024-09-05	0.675	0.680	0.665	0.670	0.647	2,275,500
2024-09-04	0.665	0.680	0.665	0.675	0.652	2,977,500
2024-09-03	0.670	0.680	0.665	0.670	0.647	3,534,900
2024-09-02	0.680	0.680	0.665	0.670	0.647	3,270,400
2024-08-30	0.675	0.685	0.665	0.675	0.652	1,893,100
2024-08-29	0.675	0.680	0.665	0.675	0.652	3,722,300

← NewerPage 9 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.