Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.400	0.400	0.380	0.385	0.385	3,963,400
2025-08-19	0.405	0.410	0.395	0.400	0.400	2,055,300
2025-08-18	0.390	0.405	0.390	0.405	0.405	5,888,200
2025-08-15	0.395	0.395	0.385	0.390	0.390	1,004,000
2025-08-14	0.395	0.400	0.390	0.395	0.395	3,180,400
2025-08-13	0.390	0.400	0.390	0.390	0.390	7,849,200
2025-08-12	0.390	0.395	0.385	0.390	0.390	1,701,200
2025-08-11	0.390	0.400	0.385	0.390	0.390	3,412,600
2025-08-08	0.400	0.400	0.385	0.390	0.390	2,830,700
2025-08-07	0.395	0.400	0.395	0.400	0.400	913,000
2025-08-06	0.400	0.400	0.390	0.395	0.395	1,986,500
2025-08-05	0.400	0.405	0.395	0.400	0.400	10,738,300
2025-08-04	0.400	0.415	0.380	0.400	0.400	8,876,100
2025-08-01	0.400	0.415	0.395	0.400	0.400	16,075,100
2025-07-31	0.390	0.400	0.385	0.395	0.395	4,239,200
2025-07-30	0.400	0.400	0.390	0.390	0.390	3,029,500
2025-07-29	0.405	0.410	0.400	0.405	0.405	1,262,800
2025-07-28	0.395	0.415	0.395	0.400	0.400	2,714,000
2025-07-25	0.405	0.405	0.395	0.395	0.395	1,171,100
2025-07-24	0.410	0.410	0.400	0.405	0.405	2,055,500
2025-07-23	0.410	0.420	0.410	0.410	0.410	2,651,300
2025-07-22	0.415	0.420	0.400	0.405	0.405	3,548,400
2025-07-21	0.430	0.430	0.415	0.420	0.420	4,893,900
2025-07-18	0.405	0.435	0.405	0.430	0.430	8,843,800
2025-07-17	0.395	0.410	0.395	0.405	0.405	4,719,500
2025-07-16	0.405	0.405	0.390	0.390	0.390	1,307,600
2025-07-15	0.405	0.415	0.400	0.405	0.405	7,469,700
2025-07-14	0.385	0.405	0.380	0.395	0.395	7,322,900
2025-07-11	0.385	0.390	0.380	0.380	0.380	2,225,500
2025-07-10	0.380	0.390	0.375	0.385	0.385	5,093,400
2025-07-09	0.355	0.375	0.355	0.370	0.370	3,375,200
2025-07-08	0.365	0.365	0.355	0.355	0.355	1,883,600
2025-07-07	0.370	0.370	0.360	0.370	0.370	1,460,800
2025-07-04	0.375	0.380	0.365	0.370	0.370	6,082,400
2025-07-03	0.375	0.375	0.360	0.370	0.370	1,879,600
2025-07-02	0.375	0.375	0.365	0.375	0.375	1,014,300
2025-07-01	0.350	0.380	0.345	0.375	0.375	6,873,400
2025-06-30	0.345	0.355	0.345	0.350	0.350	1,586,100
2025-06-26	0.345	0.345	0.340	0.345	0.345	357,400
2025-06-25	0.345	0.355	0.335	0.340	0.340	5,101,200
2025-06-24	0.345	0.350	0.340	0.345	0.345	586,400
2025-06-23	0.330	0.345	0.315	0.340	0.340	2,708,700
2025-06-20	0.335	0.340	0.330	0.335	0.335	847,600
2025-06-19	0.340	0.340	0.330	0.330	0.330	3,154,500
2025-06-18	0.330	0.340	0.325	0.340	0.340	1,120,200
2025-06-17	0.330	0.335	0.325	0.330	0.330	3,320,000
2025-06-16	0.315	0.325	0.305	0.325	0.325	2,497,500
2025-06-13	0.325	0.330	0.320	0.325	0.325	2,449,200
2025-06-12	0.330	0.340	0.325	0.330	0.330	3,835,100
2025-06-11	0.325	0.340	0.320	0.325	0.325	3,648,900
2025-06-10	0.315	0.325	0.315	0.325	0.325	1,678,300
2025-06-09	0.305	0.320	0.305	0.315	0.315	4,946,500
2025-06-06	0.300	0.305	0.285	0.300	0.300	3,263,400
2025-06-05	0.285	0.290	0.280	0.285	0.285	1,810,100
2025-06-04	0.285	0.285	0.280	0.285	0.285	1,884,500
2025-06-03	0.280	0.285	0.270	0.285	0.285	2,123,700
2025-05-30	0.290	0.290	0.280	0.280	0.280	1,388,700
2025-05-29	0.285	0.295	0.285	0.290	0.290	797,000
2025-05-28	0.295	0.295	0.280	0.285	0.285	3,200,800
2025-05-27	0.300	0.300	0.295	0.295	0.295	652,000

← NewerPage 6 of 21 · 1,238 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.