Econpile Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.405	0.405	0.395	0.400	0.400	1,694,600
2024-11-22	0.400	0.405	0.395	0.405	0.405	801,700
2024-11-21	0.410	0.410	0.395	0.405	0.405	1,368,600
2024-11-20	0.400	0.415	0.395	0.410	0.410	1,877,700
2024-11-19	0.410	0.410	0.395	0.400	0.400	1,864,200
2024-11-18	0.405	0.410	0.400	0.410	0.410	238,000
2024-11-15	0.400	0.410	0.400	0.405	0.405	1,472,100
2024-11-14	0.400	0.405	0.390	0.400	0.400	2,327,500
2024-11-13	0.405	0.405	0.395	0.400	0.400	563,200
2024-11-12	0.415	0.415	0.395	0.405	0.405	1,373,200
2024-11-11	0.415	0.420	0.410	0.415	0.415	544,500
2024-11-08	0.425	0.425	0.415	0.420	0.420	377,700
2024-11-07	0.420	0.425	0.410	0.425	0.425	3,667,200
2024-11-06	0.415	0.425	0.415	0.420	0.420	4,412,800
2024-11-05	0.410	0.415	0.400	0.415	0.415	2,324,100
2024-11-04	0.400	0.410	0.400	0.405	0.405	2,454,900
2024-11-01	0.390	0.395	0.380	0.395	0.395	1,989,300
2024-10-30	0.390	0.395	0.390	0.395	0.395	943,900
2024-10-29	0.400	0.405	0.390	0.395	0.395	2,772,700
2024-10-28	0.405	0.410	0.390	0.400	0.400	2,551,000
2024-10-25	0.420	0.420	0.410	0.410	0.410	1,260,800
2024-10-24	0.430	0.430	0.415	0.420	0.420	2,805,100
2024-10-23	0.440	0.445	0.430	0.435	0.435	2,814,100
2024-10-22	0.440	0.440	0.435	0.440	0.440	1,146,800
2024-10-21	0.455	0.455	0.435	0.440	0.440	2,245,400
2024-10-18	0.460	0.465	0.460	0.460	0.460	2,083,300
2024-10-17	0.460	0.470	0.455	0.460	0.460	2,767,900
2024-10-16	0.465	0.465	0.445	0.455	0.455	7,810,400
2024-10-15	0.460	0.470	0.445	0.465	0.465	2,479,800
2024-10-14	0.455	0.465	0.455	0.460	0.460	3,059,200
2024-10-11	0.450	0.460	0.450	0.455	0.455	1,987,300
2024-10-10	0.455	0.465	0.450	0.455	0.455	11,189,400
2024-10-09	0.445	0.460	0.445	0.455	0.455	1,521,100
2024-10-08	0.430	0.440	0.420	0.440	0.440	2,096,100
2024-10-07	0.440	0.440	0.430	0.430	0.430	856,100
2024-10-04	0.455	0.455	0.435	0.435	0.435	1,888,700
2024-10-03	0.470	0.470	0.455	0.460	0.460	1,994,300
2024-10-02	0.470	0.470	0.440	0.465	0.465	4,427,500
2024-10-01	0.460	0.475	0.455	0.470	0.470	2,030,000
2024-09-30	0.460	0.465	0.455	0.460	0.460	945,400
2024-09-27	0.465	0.465	0.455	0.460	0.460	1,294,700
2024-09-26	0.460	0.460	0.455	0.460	0.460	2,562,100
2024-09-25	0.465	0.465	0.445	0.460	0.460	2,934,500
2024-09-24	0.450	0.465	0.450	0.460	0.460	2,579,100
2024-09-23	0.445	0.465	0.445	0.450	0.450	4,155,200
2024-09-20	0.445	0.455	0.440	0.445	0.445	4,275,900
2024-09-19	0.430	0.450	0.425	0.440	0.440	4,112,600
2024-09-18	0.440	0.440	0.420	0.425	0.425	1,745,300
2024-09-17	0.440	0.440	0.430	0.440	0.440	1,089,700
2024-09-13	0.430	0.445	0.430	0.435	0.435	2,993,600
2024-09-12	0.410	0.430	0.410	0.430	0.430	2,400,900
2024-09-11	0.405	0.405	0.400	0.405	0.405	556,600
2024-09-10	0.410	0.415	0.405	0.410	0.410	577,800
2024-09-09	0.400	0.415	0.395	0.405	0.405	3,560,100
2024-09-06	0.425	0.425	0.405	0.420	0.420	1,239,300
2024-09-05	0.425	0.425	0.410	0.425	0.425	1,380,000
2024-09-04	0.420	0.425	0.410	0.425	0.425	1,836,800
2024-09-03	0.415	0.440	0.415	0.430	0.430	8,510,400
2024-09-02	0.400	0.415	0.400	0.410	0.410	4,154,200
2024-08-30	0.365	0.405	0.365	0.395	0.395	8,557,200

← NewerPage 9 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.