Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.350	0.350	0.330	0.340	0.340	3,257,200
2025-02-21	0.355	0.360	0.340	0.350	0.350	2,305,100
2025-02-20	0.365	0.370	0.330	0.350	0.350	7,898,300
2025-02-19	0.390	0.390	0.360	0.365	0.365	3,154,700
2025-02-18	0.385	0.390	0.380	0.385	0.385	2,495,600
2025-02-17	0.390	0.390	0.380	0.385	0.385	1,675,600
2025-02-14	0.390	0.395	0.385	0.395	0.395	1,720,000
2025-02-13	0.385	0.395	0.385	0.395	0.395	2,594,500
2025-02-12	0.385	0.400	0.380	0.390	0.390	4,600,700
2025-02-10	0.390	0.395	0.380	0.390	0.390	1,816,100
2025-02-07	0.400	0.400	0.385	0.395	0.395	7,557,100
2025-02-06	0.410	0.410	0.395	0.400	0.400	2,352,700
2025-02-05	0.425	0.425	0.405	0.410	0.410	3,622,400
2025-02-04	0.405	0.420	0.405	0.415	0.415	2,532,900
2025-02-03	0.405	0.415	0.400	0.405	0.405	2,524,900
2025-01-31	0.415	0.415	0.410	0.415	0.415	114,900
2025-01-28	0.405	0.410	0.400	0.405	0.405	1,119,900
2025-01-27	0.405	0.415	0.405	0.405	0.405	1,419,300
2025-01-24	0.410	0.410	0.405	0.405	0.405	881,400
2025-01-23	0.410	0.415	0.405	0.410	0.410	1,425,000
2025-01-22	0.445	0.445	0.400	0.405	0.405	5,393,400
2025-01-21	0.430	0.445	0.430	0.445	0.445	1,414,000
2025-01-20	0.420	0.430	0.415	0.425	0.425	2,276,700
2025-01-17	0.415	0.430	0.405	0.415	0.415	800,600
2025-01-16	0.415	0.420	0.410	0.415	0.415	1,492,100
2025-01-15	0.430	0.435	0.400	0.405	0.405	4,785,200
2025-01-14	0.435	0.440	0.425	0.425	0.425	977,300
2025-01-13	0.435	0.435	0.425	0.430	0.430	1,006,500
2025-01-10	0.440	0.455	0.435	0.440	0.440	2,066,000
2025-01-09	0.470	0.470	0.440	0.445	0.445	2,116,500
2025-01-08	0.490	0.490	0.465	0.465	0.465	4,420,100
2025-01-07	0.480	0.495	0.480	0.495	0.495	3,716,500
2025-01-06	0.480	0.485	0.470	0.480	0.480	1,604,700
2025-01-03	0.465	0.480	0.465	0.480	0.480	3,702,100
2025-01-02	0.465	0.470	0.460	0.465	0.465	268,600
2024-12-31	0.475	0.475	0.465	0.465	0.465	1,120,000
2024-12-30	0.460	0.475	0.460	0.475	0.475	3,281,600
2024-12-27	0.450	0.465	0.450	0.460	0.460	1,660,500
2024-12-26	0.450	0.450	0.445	0.445	0.445	676,500
2024-12-24	0.465	0.465	0.445	0.450	0.450	820,500
2024-12-23	0.460	0.465	0.450	0.460	0.460	5,066,100
2024-12-20	0.445	0.460	0.445	0.450	0.450	1,139,300
2024-12-19	0.450	0.450	0.445	0.450	0.450	1,050,500
2024-12-18	0.460	0.460	0.455	0.455	0.455	436,900
2024-12-17	0.460	0.470	0.455	0.460	0.460	3,580,200
2024-12-16	0.450	0.465	0.450	0.460	0.460	4,593,900
2024-12-13	0.425	0.450	0.425	0.450	0.450	1,464,300
2024-12-12	0.440	0.440	0.425	0.430	0.430	1,258,000
2024-12-11	0.445	0.450	0.430	0.435	0.435	1,280,600
2024-12-10	0.440	0.445	0.435	0.445	0.445	3,441,800
2024-12-09	0.450	0.450	0.435	0.440	0.440	1,840,600
2024-12-06	0.450	0.450	0.445	0.450	0.450	962,200
2024-12-05	0.445	0.455	0.440	0.450	0.450	3,424,600
2024-12-04	0.415	0.460	0.415	0.450	0.450	8,876,100
2024-12-03	0.420	0.425	0.410	0.415	0.415	1,535,100
2024-12-02	0.425	0.425	0.420	0.420	0.420	2,178,300
2024-11-29	0.415	0.435	0.415	0.430	0.430	2,331,100
2024-11-28	0.405	0.420	0.405	0.415	0.415	3,165,000
2024-11-27	0.390	0.405	0.390	0.405	0.405	4,339,400
2024-11-26	0.400	0.400	0.390	0.390	0.390	1,599,400

← NewerPage 8 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.