Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.395	0.395	0.360	0.370	0.370	5,916,400
2024-08-28	0.395	0.405	0.390	0.395	0.395	2,919,900
2024-08-27	0.405	0.405	0.390	0.395	0.395	4,722,900
2024-08-26	0.410	0.415	0.405	0.405	0.405	1,281,300
2024-08-23	0.420	0.420	0.405	0.410	0.410	2,108,800
2024-08-22	0.430	0.430	0.420	0.430	0.430	2,079,600
2024-08-21	0.425	0.435	0.425	0.425	0.425	2,586,700
2024-08-20	0.435	0.440	0.420	0.425	0.425	1,620,900
2024-08-19	0.445	0.445	0.435	0.435	0.435	1,487,600
2024-08-16	0.430	0.445	0.430	0.445	0.445	4,025,800
2024-08-15	0.435	0.435	0.420	0.425	0.425	3,982,600
2024-08-14	0.435	0.440	0.425	0.435	0.435	1,601,200
2024-08-13	0.440	0.440	0.425	0.425	0.425	3,385,400
2024-08-12	0.430	0.445	0.430	0.440	0.440	3,520,700
2024-08-09	0.415	0.435	0.415	0.430	0.430	5,851,100
2024-08-08	0.405	0.410	0.395	0.405	0.405	5,366,800
2024-08-07	0.400	0.420	0.380	0.415	0.415	9,042,300
2024-08-06	0.385	0.405	0.360	0.390	0.390	19,104,600
2024-08-05	0.440	0.440	0.370	0.390	0.390	18,360,699
2024-08-02	0.490	0.490	0.460	0.460	0.460	7,274,000
2024-08-01	0.495	0.500	0.490	0.495	0.495	3,240,000
2024-07-31	0.500	0.500	0.490	0.495	0.495	2,356,500
2024-07-30	0.495	0.500	0.490	0.500	0.500	4,851,800
2024-07-29	0.495	0.500	0.490	0.495	0.495	2,667,600
2024-07-26	0.470	0.495	0.470	0.495	0.495	5,279,200
2024-07-25	0.500	0.500	0.470	0.470	0.470	12,253,400
2024-07-24	0.510	0.515	0.500	0.505	0.505	3,320,200
2024-07-23	0.500	0.515	0.500	0.510	0.510	6,988,400
2024-07-22	0.510	0.510	0.490	0.495	0.495	4,564,900
2024-07-19	0.510	0.515	0.505	0.510	0.510	3,219,000
2024-07-18	0.525	0.525	0.505	0.510	0.510	13,512,800
2024-07-17	0.510	0.535	0.510	0.525	0.525	18,817,000
2024-07-16	0.515	0.520	0.505	0.510	0.510	7,357,300
2024-07-12	0.515	0.515	0.495	0.500	0.500	8,025,700
2024-07-11	0.510	0.520	0.510	0.515	0.515	7,727,800
2024-07-10	0.505	0.515	0.500	0.505	0.505	2,880,600
2024-07-09	0.505	0.510	0.500	0.510	0.510	3,771,300
2024-07-05	0.505	0.510	0.490	0.505	0.505	4,383,500
2024-07-04	0.500	0.515	0.490	0.505	0.505	8,870,200
2024-07-03	0.485	0.505	0.480	0.500	0.500	11,617,000
2024-07-02	0.465	0.485	0.460	0.480	0.480	7,650,000
2024-07-01	0.460	0.465	0.455	0.460	0.460	2,662,600
2024-06-28	0.440	0.465	0.440	0.455	0.455	6,825,800
2024-06-27	0.455	0.455	0.445	0.445	0.445	3,264,500
2024-06-26	0.455	0.460	0.445	0.455	0.455	5,588,900
2024-06-25	0.465	0.465	0.450	0.450	0.450	8,703,000
2024-06-24	0.460	0.465	0.450	0.465	0.465	2,971,900
2024-06-21	0.460	0.465	0.455	0.455	0.455	7,600,000
2024-06-20	0.475	0.475	0.460	0.460	0.460	7,725,000
2024-06-19	0.475	0.485	0.465	0.475	0.475	5,769,800
2024-06-18	0.510	0.520	0.475	0.475	0.475	9,607,100
2024-06-14	0.515	0.525	0.505	0.510	0.510	12,462,700
2024-06-13	0.485	0.520	0.485	0.515	0.515	14,844,700
2024-06-12	0.485	0.490	0.480	0.485	0.485	9,582,000
2024-06-11	0.480	0.495	0.475	0.485	0.485	15,679,700
2024-06-10	0.480	0.480	0.470	0.480	0.480	4,853,400
2024-06-07	0.480	0.490	0.470	0.475	0.475	6,150,700
2024-06-06	0.465	0.480	0.465	0.480	0.480	15,750,200
2024-06-05	0.470	0.470	0.460	0.465	0.465	3,463,300
2024-06-04	0.460	0.480	0.455	0.470	0.470	6,950,800

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-05	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.