Encorp Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.280	0.280	0.280	0.280	0.280	242,000
2022-03-01	0.280	0.290	0.280	0.280	0.280	315,500
2022-02-28	0.290	0.290	0.280	0.280	0.280	365,000
2022-02-25	0.295	0.300	0.290	0.300	0.300	208,400
2022-02-24	0.300	0.300	0.285	0.295	0.295	945,200
2022-02-23	0.310	0.310	0.300	0.305	0.305	759,600
2022-02-22	0.325	0.335	0.305	0.310	0.310	1,030,200
2022-02-21	0.305	0.330	0.305	0.325	0.325	1,987,100
2022-02-18	0.310	0.315	0.305	0.310	0.310	590,900
2022-02-17	0.310	0.315	0.305	0.310	0.310	300,500
2022-02-16	0.310	0.310	0.305	0.310	0.310	201,200
2022-02-15	0.305	0.320	0.305	0.310	0.310	415,100
2022-02-14	0.320	0.330	0.305	0.310	0.310	525,400
2022-02-11	0.305	0.330	0.305	0.325	0.325	1,589,300
2022-02-10	0.305	0.305	0.300	0.300	0.300	415,100
2022-02-09	0.305	0.310	0.305	0.305	0.305	360,000
2022-02-08	0.305	0.310	0.300	0.310	0.310	200,100
2022-02-07	0.300	0.310	0.300	0.305	0.305	537,200
2022-02-04	0.300	0.310	0.295	0.310	0.310	347,400
2022-02-03	0.290	0.300	0.290	0.300	0.300	390,700
2022-01-31	0.285	0.290	0.285	0.285	0.285	83,200
2022-01-28	0.285	0.290	0.275	0.285	0.285	255,200
2022-01-27	0.300	0.300	0.285	0.285	0.285	433,400
2022-01-26	0.275	0.300	0.275	0.295	0.295	571,400
2022-01-25	0.300	0.300	0.280	0.285	0.285	809,400
2022-01-24	0.300	0.305	0.295	0.295	0.295	541,200
2022-01-21	0.310	0.310	0.300	0.300	0.300	753,100
2022-01-20	0.305	0.315	0.300	0.310	0.310	834,200
2022-01-19	0.315	0.320	0.300	0.300	0.300	1,219,900
2022-01-17	0.330	0.335	0.315	0.320	0.320	1,413,500
2022-01-14	0.335	0.340	0.325	0.325	0.325	1,021,700
2022-01-13	0.360	0.360	0.335	0.335	0.335	1,880,500
2022-01-12	0.350	0.365	0.350	0.365	0.365	1,691,600
2022-01-11	0.355	0.355	0.345	0.350	0.350	1,224,900
2022-01-10	0.375	0.375	0.355	0.360	0.360	1,885,700
2022-01-07	0.345	0.375	0.340	0.375	0.375	3,821,500
2022-01-06	0.350	0.355	0.340	0.345	0.345	648,400
2022-01-05	0.355	0.360	0.350	0.355	0.355	1,911,200
2022-01-04	0.345	0.355	0.335	0.350	0.350	1,394,300
2022-01-03	0.335	0.345	0.330	0.345	0.345	770,800
2021-12-31	0.345	0.345	0.330	0.330	0.330	656,600
2021-12-30	0.360	0.365	0.345	0.345	0.345	1,517,200
2021-12-29	0.340	0.365	0.340	0.360	0.360	3,350,900
2021-12-28	0.335	0.340	0.325	0.335	0.335	970,100
2021-12-27	0.330	0.340	0.330	0.330	0.330	899,900
2021-12-24	0.340	0.340	0.325	0.335	0.335	950,900
2021-12-23	0.320	0.355	0.320	0.340	0.340	3,561,900
2021-12-22	0.330	0.335	0.320	0.320	0.320	2,195,900
2021-12-21	0.320	0.340	0.320	0.335	0.335	1,262,500
2021-12-20	0.355	0.365	0.330	0.335	0.335	1,133,100
2021-12-17	0.370	0.375	0.350	0.360	0.360	2,090,700
2021-12-16	0.345	0.375	0.340	0.365	0.365	5,455,400
2021-12-15	0.315	0.345	0.305	0.340	0.340	5,230,500
2021-12-14	0.310	0.315	0.305	0.310	0.310	284,000
2021-12-13	0.310	0.315	0.305	0.315	0.315	592,700
2021-12-10	0.315	0.330	0.305	0.305	0.305	1,645,100
2021-12-09	0.315	0.325	0.315	0.320	0.320	646,500
2021-12-08	0.320	0.335	0.315	0.315	0.315	1,116,200
2021-12-07	0.305	0.320	0.300	0.315	0.315	1,771,200
2021-12-06	0.315	0.315	0.295	0.305	0.305	1,570,700

← NewerPage 18 of 19 · 1,110 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.