Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.310	0.320	0.310	0.315	0.315	385,800
2021-12-15	0.310	0.315	0.305	0.315	0.315	958,700
2021-12-14	0.315	0.320	0.310	0.310	0.310	552,000
2021-12-13	0.315	0.325	0.315	0.320	0.320	2,002,600
2021-12-10	0.325	0.325	0.310	0.315	0.315	1,790,000
2021-12-09	0.325	0.335	0.320	0.330	0.330	1,237,600
2021-12-08	0.325	0.335	0.320	0.325	0.325	792,700
2021-12-07	0.310	0.330	0.300	0.320	0.320	2,362,600
2021-12-06	0.325	0.325	0.300	0.305	0.305	4,557,900
2021-12-02	0.330	0.335	0.315	0.320	0.320	3,498,700
2021-12-01	0.340	0.340	0.325	0.330	0.330	2,150,800
2021-11-30	0.340	0.350	0.335	0.335	0.335	1,805,200
2021-11-29	0.340	0.345	0.330	0.340	0.340	3,065,600
2021-11-26	0.355	0.360	0.345	0.345	0.345	2,465,100
2021-11-25	0.360	0.365	0.360	0.365	0.365	2,051,300
2021-11-24	0.370	0.370	0.360	0.360	0.360	1,187,200
2021-11-23	0.365	0.375	0.360	0.370	0.370	1,532,900
2021-11-22	0.360	0.365	0.360	0.365	0.365	383,800
2021-11-19	0.350	0.370	0.350	0.360	0.360	5,765,300
2021-11-18	0.360	0.360	0.355	0.355	0.355	1,091,900
2021-11-17	0.370	0.370	0.355	0.360	0.360	1,969,200
2021-11-16	0.380	0.380	0.360	0.370	0.370	4,285,500
2021-11-15	0.375	0.385	0.375	0.375	0.375	870,400
2021-11-12	0.375	0.380	0.370	0.375	0.375	392,100
2021-11-11	0.365	0.375	0.365	0.375	0.375	898,100
2021-11-10	0.370	0.375	0.365	0.365	0.365	2,097,800
2021-11-09	0.375	0.375	0.370	0.375	0.375	418,800
2021-11-08	0.370	0.375	0.370	0.370	0.370	691,000
2021-11-05	0.375	0.380	0.370	0.370	0.370	733,200
2021-11-03	0.375	0.375	0.370	0.370	0.370	983,500
2021-11-02	0.385	0.390	0.370	0.375	0.375	5,861,800
2021-11-01	0.385	0.395	0.380	0.385	0.385	4,226,800
2021-10-29	0.410	0.420	0.400	0.405	0.405	4,463,400
2021-10-28	0.395	0.420	0.390	0.405	0.405	10,641,100
2021-10-27	0.390	0.400	0.390	0.390	0.390	1,991,800
2021-10-26	0.400	0.405	0.390	0.390	0.390	4,466,700
2021-10-25	0.400	0.405	0.395	0.395	0.395	5,063,000
2021-10-22	0.405	0.415	0.400	0.400	0.400	4,520,900
2021-10-21	0.415	0.415	0.400	0.405	0.405	5,457,300
2021-10-20	0.430	0.430	0.405	0.410	0.410	3,504,000
2021-10-18	0.420	0.435	0.420	0.425	0.425	4,226,100
2021-10-15	0.405	0.435	0.405	0.415	0.415	10,154,500
2021-10-14	0.410	0.415	0.395	0.405	0.405	3,339,000

← NewerPage 21 of 21 · 1,243 trading days

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.