Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.290	0.295	0.290	0.290	0.290	3,789,800
2025-11-12	0.285	0.290	0.280	0.285	0.285	2,221,800
2025-11-11	0.285	0.300	0.280	0.285	0.285	4,615,000
2025-11-10	0.290	0.300	0.285	0.290	0.290	6,731,500
2025-11-07	0.295	0.300	0.285	0.290	0.290	7,208,400
2025-11-06	0.305	0.305	0.295	0.295	0.295	3,896,500
2025-11-05	0.290	0.300	0.285	0.295	0.295	1,381,400
2025-11-04	0.300	0.300	0.290	0.290	0.290	3,470,200
2025-11-03	0.310	0.310	0.300	0.305	0.305	4,979,600
2025-10-31	0.310	0.315	0.300	0.310	0.310	4,042,800
2025-10-30	0.325	0.325	0.305	0.310	0.310	7,128,300
2025-10-29	0.340	0.340	0.320	0.320	0.320	7,154,300
2025-10-28	0.345	0.345	0.335	0.340	0.340	762,100
2025-10-27	0.345	0.350	0.340	0.345	0.345	1,158,000
2025-10-24	0.345	0.350	0.330	0.345	0.345	3,505,300
2025-10-23	0.345	0.345	0.340	0.340	0.340	1,496,900
2025-10-22	0.345	0.350	0.345	0.345	0.345	1,048,200
2025-10-21	0.355	0.355	0.345	0.350	0.350	1,364,800
2025-10-17	0.360	0.370	0.345	0.345	0.345	4,255,000
2025-10-16	0.365	0.370	0.360	0.360	0.360	2,156,800
2025-10-15	0.370	0.370	0.360	0.365	0.365	3,067,300
2025-10-14	0.375	0.380	0.360	0.365	0.365	2,281,800
2025-10-13	0.365	0.380	0.360	0.370	0.370	1,959,800
2025-10-10	0.375	0.385	0.370	0.375	0.375	2,707,700
2025-10-09	0.380	0.385	0.375	0.380	0.380	4,737,000
2025-10-08	0.380	0.385	0.370	0.380	0.380	1,950,900
2025-10-07	0.395	0.395	0.375	0.385	0.385	5,348,200
2025-10-06	0.410	0.410	0.395	0.395	0.395	2,585,700
2025-10-03	0.405	0.410	0.400	0.410	0.410	899,700
2025-10-02	0.410	0.410	0.400	0.405	0.405	3,240,100
2025-10-01	0.410	0.410	0.400	0.405	0.405	1,533,700
2025-09-30	0.415	0.415	0.405	0.410	0.410	1,509,600
2025-09-29	0.405	0.415	0.400	0.415	0.415	2,482,000
2025-09-26	0.420	0.420	0.405	0.405	0.405	1,526,800
2025-09-25	0.415	0.420	0.405	0.420	0.420	2,461,500
2025-09-24	0.410	0.415	0.390	0.410	0.410	5,189,700
2025-09-23	0.405	0.415	0.405	0.410	0.410	3,131,000
2025-09-22	0.410	0.415	0.400	0.405	0.405	1,555,400
2025-09-19	0.415	0.415	0.405	0.410	0.410	1,458,000
2025-09-18	0.420	0.425	0.410	0.420	0.420	2,413,900
2025-09-17	0.400	0.420	0.395	0.420	0.420	3,850,800
2025-09-16	0.400	0.400	0.400	0.400	0.400	0
2025-09-15	0.400	0.400	0.400	0.400	0.400	0
2025-09-12	0.400	0.405	0.395	0.400	0.400	2,533,200
2025-09-11	0.410	0.410	0.400	0.400	0.400	937,000
2025-09-10	0.405	0.410	0.390	0.410	0.410	3,699,000
2025-09-09	0.405	0.420	0.400	0.405	0.405	8,521,300
2025-09-08	0.400	0.405	0.395	0.400	0.400	1,416,300
2025-09-05	0.395	0.395	0.395	0.395	0.395	0
2025-09-04	0.405	0.410	0.390	0.395	0.395	5,518,000
2025-09-03	0.375	0.400	0.370	0.400	0.400	4,013,700
2025-09-02	0.370	0.380	0.370	0.375	0.375	1,955,300
2025-09-01	0.365	0.365	0.365	0.365	0.365	0
2025-08-29	0.370	0.375	0.365	0.365	0.365	1,347,800
2025-08-28	0.375	0.375	0.365	0.370	0.370	537,600
2025-08-27	0.375	0.375	0.365	0.375	0.375	1,672,100
2025-08-26	0.380	0.380	0.375	0.375	0.375	977,600
2025-08-25	0.390	0.395	0.380	0.380	0.380	1,249,200
2025-08-22	0.370	0.390	0.370	0.390	0.390	1,358,500
2025-08-21	0.385	0.385	0.370	0.370	0.370	2,680,800

← NewerPage 5 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.