Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.345	0.350	0.330	0.345	0.345	10,499,300
2024-02-29	0.340	0.355	0.320	0.345	0.345	32,554,500
2024-02-28	0.380	0.380	0.360	0.360	0.360	6,117,600
2024-02-27	0.350	0.385	0.350	0.385	0.385	15,404,700
2024-02-26	0.360	0.365	0.350	0.355	0.355	14,059,600
2024-02-23	0.370	0.375	0.360	0.365	0.365	8,904,100
2024-02-22	0.365	0.375	0.360	0.365	0.365	7,150,200
2024-02-21	0.380	0.380	0.360	0.365	0.365	7,471,800
2024-02-20	0.375	0.380	0.370	0.380	0.380	11,304,000
2024-02-19	0.360	0.375	0.350	0.370	0.370	11,491,500
2024-02-16	0.370	0.390	0.360	0.360	0.360	27,261,900
2024-02-15	0.380	0.385	0.365	0.370	0.370	14,265,300
2024-02-14	0.360	0.380	0.360	0.375	0.375	28,051,301
2024-02-13	0.350	0.370	0.345	0.370	0.370	17,322,500
2024-02-09	0.340	0.355	0.335	0.345	0.345	3,886,600
2024-02-08	0.345	0.350	0.340	0.340	0.340	5,250,800
2024-02-07	0.340	0.340	0.325	0.340	0.340	4,527,400
2024-02-06	0.335	0.345	0.330	0.340	0.340	5,515,100
2024-02-05	0.320	0.335	0.320	0.335	0.335	6,990,000
2024-02-02	0.340	0.340	0.315	0.320	0.320	15,954,000
2024-01-31	0.345	0.350	0.340	0.340	0.340	6,670,500
2024-01-30	0.355	0.355	0.340	0.345	0.345	6,341,900
2024-01-29	0.360	0.365	0.345	0.355	0.355	10,359,600
2024-01-26	0.360	0.370	0.355	0.355	0.355	25,434,000
2024-01-24	0.340	0.360	0.335	0.355	0.355	18,936,699
2024-01-23	0.345	0.350	0.335	0.340	0.340	8,050,000
2024-01-22	0.330	0.350	0.330	0.345	0.345	14,428,100
2024-01-19	0.315	0.335	0.310	0.330	0.330	14,393,000
2024-01-18	0.335	0.335	0.295	0.315	0.315	27,572,199
2024-01-17	0.345	0.350	0.330	0.330	0.330	22,656,400
2024-01-16	0.370	0.370	0.335	0.345	0.345	33,601,898
2024-01-15	0.325	0.370	0.325	0.360	0.360	54,029,602
2024-01-12	0.320	0.330	0.315	0.325	0.325	3,733,700
2024-01-11	0.330	0.340	0.320	0.320	0.320	10,682,400
2024-01-10	0.330	0.335	0.325	0.330	0.330	4,829,300
2024-01-09	0.325	0.340	0.325	0.330	0.330	12,195,000
2024-01-08	0.335	0.350	0.320	0.325	0.325	27,159,900
2024-01-05	0.330	0.345	0.325	0.330	0.330	13,417,100
2024-01-04	0.330	0.340	0.325	0.330	0.330	24,740,400
2024-01-03	0.310	0.330	0.305	0.325	0.325	31,605,000
2024-01-02	0.305	0.315	0.300	0.310	0.310	4,185,100
2023-12-29	0.300	0.305	0.295	0.305	0.305	8,848,700
2023-12-28	0.300	0.310	0.295	0.305	0.305	6,665,500
2023-12-27	0.300	0.305	0.290	0.295	0.295	6,680,200
2023-12-26	0.300	0.305	0.295	0.300	0.300	10,815,900
2023-12-22	0.295	0.300	0.290	0.295	0.295	6,322,200
2023-12-21	0.290	0.295	0.285	0.290	0.290	1,599,700
2023-12-20	0.295	0.295	0.285	0.290	0.290	5,339,400
2023-12-19	0.280	0.295	0.275	0.290	0.290	15,352,500
2023-12-18	0.280	0.290	0.275	0.275	0.275	5,771,600
2023-12-15	0.285	0.290	0.275	0.280	0.280	2,841,900
2023-12-14	0.280	0.295	0.280	0.285	0.285	10,795,200
2023-12-13	0.285	0.290	0.280	0.280	0.280	6,137,800
2023-12-12	0.295	0.295	0.280	0.285	0.285	6,608,700
2023-12-11	0.300	0.305	0.290	0.295	0.295	12,949,200
2023-12-08	0.300	0.315	0.295	0.300	0.300	11,953,200
2023-12-07	0.295	0.300	0.285	0.295	0.295	5,540,700
2023-12-06	0.280	0.295	0.280	0.295	0.295	4,835,300
2023-12-05	0.285	0.290	0.280	0.280	0.280	6,355,800
2023-12-04	0.275	0.285	0.270	0.285	0.285	4,149,500

← NewerPage 12 of 21 · 1,242 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.