Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.300	0.300	0.295	0.295	0.295	748,600
2025-05-23	0.295	0.300	0.295	0.300	0.300	53,900
2025-05-22	0.295	0.300	0.290	0.300	0.300	985,300
2025-05-21	0.310	0.310	0.300	0.300	0.300	1,951,000
2025-05-20	0.310	0.310	0.305	0.310	0.310	1,221,200
2025-05-19	0.320	0.320	0.305	0.305	0.305	1,940,800
2025-05-16	0.325	0.325	0.315	0.320	0.320	1,769,800
2025-05-15	0.325	0.335	0.320	0.320	0.320	3,439,700
2025-05-14	0.315	0.330	0.310	0.320	0.320	5,226,700
2025-05-13	0.310	0.320	0.305	0.315	0.315	4,992,200
2025-05-09	0.310	0.310	0.305	0.305	0.305	1,442,900
2025-05-08	0.310	0.310	0.305	0.310	0.310	236,500
2025-05-07	0.315	0.315	0.305	0.310	0.310	2,291,800
2025-05-06	0.310	0.315	0.305	0.315	0.315	652,100
2025-05-05	0.325	0.330	0.310	0.310	0.310	2,641,600
2025-05-02	0.310	0.325	0.310	0.320	0.320	1,554,200
2025-04-30	0.310	0.315	0.310	0.310	0.310	493,500
2025-04-29	0.320	0.325	0.310	0.315	0.315	805,300
2025-04-28	0.310	0.325	0.310	0.315	0.315	2,176,900
2025-04-25	0.305	0.315	0.305	0.310	0.310	865,600
2025-04-24	0.305	0.305	0.300	0.305	0.305	2,133,700
2025-04-23	0.295	0.300	0.295	0.295	0.295	1,226,500
2025-04-22	0.300	0.300	0.285	0.290	0.290	2,811,400
2025-04-21	0.310	0.315	0.305	0.305	0.305	819,800
2025-04-18	0.300	0.310	0.300	0.310	0.310	569,000
2025-04-17	0.300	0.305	0.300	0.300	0.300	930,500
2025-04-16	0.310	0.320	0.305	0.305	0.305	2,211,800
2025-04-15	0.320	0.325	0.300	0.310	0.310	2,040,700
2025-04-14	0.290	0.320	0.290	0.315	0.315	3,092,400
2025-04-11	0.265	0.290	0.260	0.285	0.285	1,764,500
2025-04-10	0.275	0.285	0.270	0.270	0.270	3,008,100
2025-04-09	0.280	0.280	0.250	0.255	0.255	2,330,400
2025-04-08	0.285	0.295	0.280	0.280	0.280	1,601,300
2025-04-07	0.310	0.310	0.275	0.280	0.280	2,722,700
2025-04-04	0.315	0.330	0.310	0.330	0.330	3,335,400
2025-04-03	0.325	0.335	0.320	0.330	0.330	1,188,500
2025-04-02	0.330	0.335	0.325	0.330	0.330	409,200
2025-03-28	0.335	0.340	0.330	0.335	0.335	344,600
2025-03-27	0.335	0.340	0.330	0.335	0.335	688,900
2025-03-26	0.335	0.335	0.325	0.330	0.330	592,700
2025-03-25	0.335	0.340	0.330	0.340	0.340	867,600
2025-03-24	0.325	0.330	0.325	0.330	0.330	292,100
2025-03-21	0.335	0.335	0.325	0.325	0.325	748,600
2025-03-20	0.335	0.350	0.330	0.335	0.335	1,492,900
2025-03-19	0.330	0.335	0.325	0.330	0.330	2,308,000
2025-03-17	0.320	0.335	0.320	0.330	0.330	3,974,800
2025-03-14	0.310	0.320	0.305	0.315	0.315	1,282,200
2025-03-13	0.315	0.320	0.310	0.310	0.310	909,700
2025-03-12	0.300	0.315	0.300	0.315	0.315	4,043,600
2025-03-11	0.300	0.310	0.295	0.310	0.310	2,218,500
2025-03-10	0.315	0.325	0.310	0.310	0.310	529,000
2025-03-07	0.315	0.315	0.315	0.315	0.315	176,500
2025-03-06	0.330	0.335	0.315	0.320	0.320	12,972,900
2025-03-05	0.310	0.325	0.305	0.320	0.320	2,419,300
2025-03-04	0.325	0.330	0.295	0.310	0.310	6,783,400
2025-03-03	0.325	0.330	0.310	0.330	0.330	3,547,800
2025-02-28	0.335	0.340	0.315	0.320	0.320	6,500,800
2025-02-27	0.300	0.345	0.290	0.340	0.340	19,191,900
2025-02-26	0.325	0.335	0.270	0.275	0.275	13,680,000
2025-02-25	0.335	0.335	0.315	0.325	0.325	2,944,000

← NewerPage 7 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.