Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.495	0.495	0.460	0.460	0.460	16,882,699
2024-05-30	0.490	0.505	0.480	0.495	0.495	16,075,200
2024-05-29	0.550	0.550	0.505	0.505	0.505	11,528,200
2024-05-28	0.540	0.560	0.520	0.545	0.545	19,733,400
2024-05-27	0.515	0.540	0.510	0.540	0.540	22,434,400
2024-05-24	0.515	0.520	0.505	0.510	0.510	7,087,200
2024-05-23	0.525	0.525	0.515	0.520	0.520	5,277,700
2024-05-21	0.525	0.525	0.510	0.520	0.520	5,892,900
2024-05-20	0.505	0.530	0.505	0.525	0.525	14,525,300
2024-05-17	0.475	0.510	0.475	0.505	0.505	19,661,100
2024-05-16	0.480	0.480	0.470	0.475	0.475	3,525,800
2024-05-15	0.480	0.485	0.470	0.480	0.480	6,864,600
2024-05-14	0.480	0.485	0.470	0.480	0.480	12,421,500
2024-05-13	0.495	0.500	0.480	0.480	0.480	5,764,700
2024-05-10	0.485	0.510	0.485	0.490	0.490	17,712,801
2024-05-09	0.490	0.495	0.460	0.485	0.485	16,405,199
2024-05-08	0.480	0.485	0.475	0.485	0.485	4,955,900
2024-05-07	0.470	0.485	0.460	0.480	0.480	8,598,800
2024-05-06	0.460	0.480	0.455	0.470	0.470	7,149,400
2024-05-03	0.465	0.470	0.455	0.460	0.460	6,052,000
2024-05-02	0.480	0.485	0.460	0.465	0.465	12,641,100
2024-04-30	0.485	0.495	0.480	0.480	0.480	2,481,100
2024-04-29	0.485	0.490	0.480	0.485	0.485	5,688,200
2024-04-26	0.495	0.500	0.480	0.480	0.480	6,222,700
2024-04-25	0.490	0.500	0.480	0.495	0.495	8,216,100
2024-04-24	0.495	0.505	0.490	0.490	0.490	6,158,100
2024-04-23	0.480	0.495	0.480	0.490	0.490	6,597,300
2024-04-22	0.475	0.490	0.475	0.475	0.475	5,136,600
2024-04-19	0.490	0.495	0.460	0.470	0.470	10,589,900
2024-04-18	0.470	0.500	0.465	0.495	0.495	9,486,600
2024-04-17	0.455	0.480	0.450	0.470	0.470	8,699,200
2024-04-16	0.475	0.475	0.445	0.450	0.450	19,046,699
2024-04-15	0.490	0.490	0.460	0.470	0.470	18,048,900
2024-04-12	0.485	0.505	0.485	0.495	0.495	10,516,000
2024-04-09	0.495	0.495	0.480	0.485	0.485	3,825,700
2024-04-08	0.495	0.510	0.490	0.490	0.490	15,215,200
2024-04-05	0.490	0.495	0.480	0.495	0.495	4,312,700
2024-04-04	0.485	0.505	0.475	0.490	0.490	17,662,400
2024-04-03	0.475	0.490	0.470	0.480	0.480	12,733,600
2024-04-02	0.500	0.500	0.475	0.480	0.480	13,252,200
2024-04-01	0.530	0.540	0.490	0.500	0.500	20,348,100
2024-03-29	0.490	0.520	0.485	0.520	0.520	12,136,900
2024-03-27	0.515	0.515	0.485	0.490	0.490	18,099,301
2024-03-26	0.480	0.515	0.480	0.515	0.515	31,287,600
2024-03-25	0.480	0.485	0.465	0.475	0.475	7,355,800
2024-03-22	0.475	0.485	0.470	0.480	0.480	9,206,800
2024-03-21	0.465	0.480	0.465	0.475	0.475	7,999,400
2024-03-20	0.480	0.480	0.465	0.465	0.465	8,087,500
2024-03-19	0.475	0.480	0.460	0.480	0.480	13,642,900
2024-03-18	0.465	0.480	0.460	0.470	0.470	12,973,400
2024-03-15	0.445	0.470	0.435	0.465	0.465	55,020,699
2024-03-14	0.430	0.440	0.420	0.435	0.435	15,006,600
2024-03-13	0.410	0.440	0.410	0.425	0.425	45,612,199
2024-03-12	0.380	0.390	0.365	0.380	0.380	12,962,300
2024-03-11	0.390	0.400	0.380	0.380	0.380	11,726,800
2024-03-08	0.410	0.415	0.385	0.390	0.390	22,501,301
2024-03-07	0.370	0.415	0.365	0.410	0.410	47,913,301
2024-03-06	0.355	0.370	0.355	0.365	0.365	11,390,500
2024-03-05	0.345	0.355	0.340	0.350	0.350	4,619,800
2024-03-04	0.345	0.350	0.335	0.340	0.340	4,371,100

← NewerPage 11 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.