Emico Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.320	0.335	0.320	0.325	0.325	16,000
2024-04-25	0.330	0.330	0.330	0.330	0.330	15,000
2024-04-24	0.330	0.335	0.330	0.330	0.330	73,200
2024-04-23	0.320	0.320	0.320	0.320	0.320	18,700
2024-04-22	0.325	0.325	0.325	0.325	0.325	10,000
2024-04-19	0.320	0.325	0.320	0.325	0.325	35,000
2024-04-18	0.320	0.320	0.320	0.320	0.320	211,900
2024-04-17	0.325	0.325	0.320	0.320	0.320	45,000
2024-04-16	0.330	0.330	0.320	0.320	0.320	45,700
2024-04-15	0.320	0.320	0.320	0.320	0.320	7,100
2024-04-12	0.320	0.330	0.320	0.330	0.330	13,000
2024-04-09	0.320	0.320	0.320	0.320	0.320	47,000
2024-04-05	0.330	0.335	0.330	0.330	0.330	168,000
2024-04-04	0.325	0.325	0.325	0.325	0.325	4,000
2024-04-03	0.320	0.330	0.320	0.320	0.320	167,000
2024-04-02	0.320	0.320	0.310	0.310	0.310	16,000
2024-03-29	0.305	0.310	0.305	0.310	0.310	19,300
2024-03-27	0.315	0.315	0.305	0.305	0.305	77,100
2024-03-26	0.315	0.315	0.315	0.315	0.315	27,400
2024-03-25	0.315	0.315	0.315	0.315	0.315	10,000
2024-03-22	0.305	0.320	0.305	0.315	0.315	30,500
2024-03-21	0.310	0.310	0.310	0.310	0.310	1,000
2024-03-20	0.305	0.310	0.305	0.310	0.310	36,900
2024-03-19	0.305	0.305	0.305	0.305	0.305	55,500
2024-03-18	0.305	0.305	0.305	0.305	0.305	3,500
2024-03-13	0.310	0.310	0.310	0.310	0.310	27,500
2024-03-12	0.305	0.325	0.305	0.325	0.325	17,400
2024-03-11	0.310	0.320	0.300	0.310	0.310	176,400
2024-03-08	0.305	0.330	0.305	0.330	0.330	13,100
2024-03-06	0.300	0.310	0.300	0.310	0.310	2,100
2024-03-05	0.315	0.315	0.305	0.305	0.305	170,000
2024-03-04	0.315	0.320	0.315	0.320	0.320	22,000
2024-03-01	0.320	0.320	0.320	0.320	0.320	10,000
2024-02-29	0.310	0.320	0.310	0.320	0.320	58,900
2024-02-28	0.315	0.315	0.315	0.315	0.315	72,000
2024-02-27	0.320	0.320	0.320	0.320	0.320	18,500
2024-02-26	0.330	0.330	0.330	0.330	0.330	22,000
2024-02-23	0.325	0.330	0.325	0.330	0.330	32,100
2024-02-22	0.315	0.325	0.315	0.325	0.325	9,100
2024-02-20	0.315	0.325	0.315	0.325	0.325	28,000
2024-02-16	0.340	0.340	0.340	0.340	0.340	5,000
2024-02-15	0.325	0.340	0.320	0.340	0.340	130,700
2024-02-14	0.315	0.320	0.315	0.320	0.320	40,000
2024-02-13	0.315	0.330	0.315	0.315	0.315	25,600
2024-02-09	0.340	0.340	0.340	0.340	0.340	100
2024-02-08	0.315	0.315	0.315	0.315	0.315	1,000
2024-02-07	0.315	0.315	0.310	0.310	0.310	13,400
2024-02-06	0.315	0.315	0.315	0.315	0.315	13,700
2024-02-05	0.315	0.315	0.315	0.315	0.315	11,000
2024-01-31	0.340	0.340	0.340	0.340	0.340	500
2024-01-30	0.320	0.320	0.320	0.320	0.320	900
2024-01-29	0.315	0.315	0.315	0.315	0.315	10,000
2024-01-24	0.315	0.335	0.315	0.335	0.335	32,400
2024-01-22	0.305	0.325	0.305	0.315	0.315	108,900
2024-01-19	0.335	0.335	0.335	0.335	0.335	15,000
2024-01-18	0.335	0.340	0.320	0.340	0.340	248,900
2024-01-17	0.330	0.340	0.330	0.335	0.335	155,400
2024-01-16	0.350	0.350	0.340	0.340	0.340	203,100
2024-01-15	0.340	0.355	0.340	0.355	0.355	26,000
2024-01-12	0.365	0.365	0.345	0.345	0.345	880,700

← NewerPage 10 of 19 · 1,124 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.