Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	0.230	0.240	0.230	0.230	0.230	1,537,900
2022-03-14	0.235	0.240	0.230	0.230	0.230	1,828,400
2022-03-11	0.230	0.230	0.225	0.230	0.230	1,149,300
2022-03-10	0.220	0.235	0.220	0.230	0.230	2,975,500
2022-03-09	0.230	0.230	0.215	0.220	0.220	11,062,500
2022-03-08	0.210	0.225	0.200	0.225	0.225	4,929,400
2022-03-07	0.200	0.210	0.190	0.210	0.210	6,357,500
2022-03-04	0.215	0.215	0.185	0.195	0.195	17,380,199
2022-03-03	0.255	0.265	0.210	0.220	0.220	18,124,801
2022-03-02	0.280	0.285	0.250	0.260	0.260	5,456,000
2022-03-01	0.290	0.295	0.280	0.280	0.280	2,830,300
2022-02-28	0.295	0.300	0.290	0.300	0.300	296,700
2022-02-25	0.290	0.300	0.290	0.295	0.295	578,300
2022-02-24	0.300	0.300	0.280	0.285	0.285	6,740,900
2022-02-23	0.310	0.310	0.305	0.305	0.305	327,800
2022-02-22	0.310	0.310	0.300	0.310	0.310	2,693,100
2022-02-21	0.315	0.320	0.305	0.305	0.305	2,943,400
2022-02-18	0.315	0.315	0.305	0.315	0.315	2,482,700
2022-02-17	0.300	0.320	0.300	0.310	0.310	5,564,600
2022-02-16	0.295	0.305	0.295	0.300	0.300	1,668,900
2022-02-15	0.305	0.310	0.295	0.295	0.295	3,178,900
2022-02-14	0.305	0.315	0.305	0.305	0.305	1,190,700
2022-02-11	0.310	0.315	0.305	0.310	0.310	2,442,000
2022-02-10	0.320	0.325	0.310	0.315	0.315	1,976,700
2022-02-09	0.320	0.325	0.315	0.320	0.320	739,600
2022-02-08	0.315	0.325	0.310	0.320	0.320	1,857,900
2022-02-07	0.315	0.320	0.310	0.315	0.315	188,300
2022-02-04	0.315	0.320	0.310	0.315	0.315	176,400
2022-02-03	0.305	0.320	0.305	0.315	0.315	2,008,800
2022-01-31	0.305	0.310	0.300	0.300	0.300	961,800
2022-01-28	0.300	0.305	0.300	0.300	0.300	1,000,600
2022-01-27	0.305	0.310	0.300	0.300	0.300	646,800
2022-01-26	0.305	0.310	0.300	0.305	0.305	830,900
2022-01-25	0.310	0.310	0.300	0.305	0.305	1,190,700
2022-01-24	0.310	0.315	0.305	0.310	0.310	1,459,000
2022-01-21	0.320	0.325	0.310	0.310	0.310	897,700
2022-01-20	0.320	0.325	0.320	0.320	0.320	755,400
2022-01-19	0.325	0.330	0.320	0.320	0.320	1,538,200
2022-01-17	0.315	0.330	0.315	0.330	0.330	1,108,700
2022-01-14	0.335	0.340	0.320	0.320	0.320	3,444,300
2022-01-13	0.345	0.345	0.335	0.340	0.340	1,502,800
2022-01-12	0.335	0.350	0.335	0.345	0.345	4,379,400
2022-01-11	0.335	0.345	0.330	0.335	0.335	2,078,800
2022-01-10	0.345	0.345	0.335	0.340	0.340	676,500
2022-01-07	0.340	0.345	0.335	0.345	0.345	242,200
2022-01-06	0.350	0.350	0.335	0.335	0.335	1,463,500
2022-01-05	0.340	0.350	0.340	0.350	0.350	2,695,500
2022-01-04	0.330	0.340	0.330	0.340	0.340	1,173,300
2022-01-03	0.330	0.335	0.325	0.330	0.330	773,400
2021-12-31	0.325	0.335	0.325	0.325	0.325	658,000
2021-12-30	0.330	0.335	0.325	0.330	0.330	728,200
2021-12-29	0.325	0.335	0.325	0.330	0.330	488,500
2021-12-28	0.325	0.330	0.320	0.325	0.325	655,200
2021-12-27	0.320	0.330	0.320	0.330	0.330	445,800
2021-12-24	0.320	0.325	0.315	0.320	0.320	550,900
2021-12-23	0.315	0.320	0.310	0.315	0.315	2,415,100
2021-12-22	0.315	0.315	0.310	0.315	0.315	55,500
2021-12-21	0.310	0.315	0.305	0.310	0.310	555,600
2021-12-20	0.315	0.315	0.310	0.315	0.315	274,000
2021-12-17	0.310	0.325	0.310	0.320	0.320	3,709,200

← NewerPage 20 of 21 · 1,239 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.