Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.275	0.280	0.270	0.275	0.275	4,700,400
2023-11-30	0.275	0.275	0.260	0.275	0.275	9,688,800
2023-11-29	0.280	0.280	0.275	0.275	0.275	2,876,700
2023-11-28	0.275	0.285	0.270	0.280	0.280	4,641,400
2023-11-27	0.295	0.295	0.275	0.275	0.275	12,725,000
2023-11-24	0.295	0.295	0.290	0.295	0.295	2,462,200
2023-11-23	0.300	0.300	0.295	0.295	0.295	10,207,800
2023-11-22	0.295	0.300	0.295	0.300	0.300	4,053,300
2023-11-21	0.290	0.305	0.290	0.300	0.300	10,286,500
2023-11-20	0.295	0.295	0.285	0.290	0.290	8,393,500
2023-11-17	0.300	0.305	0.290	0.290	0.290	11,227,200
2023-11-16	0.300	0.305	0.295	0.295	0.295	7,474,600
2023-11-15	0.305	0.305	0.295	0.300	0.300	11,656,000
2023-11-14	0.300	0.310	0.295	0.300	0.300	9,538,500
2023-11-10	0.305	0.310	0.295	0.305	0.305	9,905,000
2023-11-09	0.315	0.315	0.305	0.305	0.305	6,815,400
2023-11-08	0.310	0.325	0.310	0.315	0.315	13,863,600
2023-11-07	0.320	0.325	0.310	0.310	0.310	31,266,100
2023-11-06	0.305	0.320	0.300	0.315	0.315	18,093,699
2023-11-03	0.300	0.310	0.295	0.300	0.300	24,519,400
2023-11-02	0.290	0.300	0.285	0.295	0.295	26,467,301
2023-11-01	0.305	0.310	0.290	0.290	0.290	12,662,000
2023-10-31	0.305	0.310	0.295	0.305	0.305	17,940,600
2023-10-30	0.315	0.315	0.300	0.300	0.300	18,028,900
2023-10-27	0.325	0.325	0.305	0.315	0.315	15,304,300
2023-10-26	0.305	0.325	0.300	0.325	0.325	29,268,600
2023-10-25	0.325	0.325	0.300	0.305	0.305	27,464,301
2023-10-24	0.315	0.335	0.315	0.320	0.320	29,684,801
2023-10-23	0.335	0.335	0.310	0.320	0.320	39,327,199
2023-10-20	0.340	0.355	0.335	0.335	0.335	14,833,800
2023-10-19	0.340	0.350	0.330	0.340	0.340	11,080,800
2023-10-18	0.365	0.365	0.330	0.340	0.340	46,225,199
2023-10-17	0.370	0.375	0.360	0.370	0.370	14,037,800
2023-10-16	0.355	0.395	0.350	0.365	0.365	51,942,602
2023-10-13	0.390	0.395	0.350	0.360	0.360	46,454,500
2023-10-12	0.365	0.390	0.360	0.390	0.390	29,162,000
2023-10-11	0.360	0.380	0.355	0.365	0.365	25,801,199
2023-10-10	0.335	0.365	0.335	0.360	0.360	25,467,400
2023-10-09	0.350	0.370	0.330	0.330	0.330	39,293,898
2023-10-06	0.320	0.360	0.315	0.350	0.350	99,437,102
2023-10-05	0.285	0.320	0.285	0.315	0.315	24,375,100
2023-10-04	0.290	0.290	0.275	0.280	0.280	8,803,800
2023-10-03	0.285	0.300	0.285	0.290	0.290	10,423,500
2023-10-02	0.280	0.285	0.275	0.280	0.280	3,917,100
2023-09-29	0.285	0.290	0.275	0.285	0.285	5,409,300
2023-09-27	0.280	0.290	0.280	0.285	0.285	3,624,800
2023-09-26	0.290	0.300	0.275	0.285	0.285	7,104,300
2023-09-25	0.305	0.310	0.295	0.295	0.295	9,698,800
2023-09-22	0.300	0.305	0.295	0.300	0.300	12,015,800
2023-09-21	0.310	0.310	0.290	0.300	0.300	8,609,200
2023-09-20	0.295	0.310	0.290	0.310	0.310	25,306,100
2023-09-19	0.290	0.295	0.285	0.290	0.290	9,621,200
2023-09-18	0.290	0.300	0.280	0.290	0.290	12,360,900
2023-09-15	0.290	0.300	0.285	0.295	0.295	12,411,400
2023-09-14	0.265	0.290	0.265	0.285	0.285	11,421,500
2023-09-13	0.275	0.275	0.255	0.265	0.265	6,738,000
2023-09-12	0.265	0.275	0.250	0.270	0.270	11,078,100
2023-09-11	0.280	0.285	0.265	0.265	0.265	6,548,300
2023-09-08	0.275	0.285	0.275	0.280	0.280	5,333,000
2023-09-07	0.285	0.290	0.275	0.275	0.275	8,389,000

← NewerPage 13 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.