Emico Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	0.375	0.375	0.350	0.365	0.365	67,200
2024-01-10	0.375	0.375	0.365	0.370	0.370	205,000
2024-01-09	0.350	0.375	0.350	0.375	0.375	970,600
2024-01-08	0.330	0.350	0.330	0.345	0.345	191,400
2024-01-05	0.330	0.330	0.330	0.330	0.330	24,200
2024-01-04	0.325	0.330	0.325	0.325	0.325	129,000
2024-01-03	0.320	0.330	0.320	0.330	0.330	111,800
2024-01-02	0.325	0.325	0.320	0.325	0.325	66,000
2023-12-29	0.340	0.340	0.320	0.340	0.340	34,700
2023-12-28	0.330	0.330	0.330	0.330	0.330	15,800
2023-12-27	0.330	0.345	0.330	0.345	0.345	43,200
2023-12-26	0.345	0.345	0.345	0.345	0.345	10,000
2023-12-21	0.335	0.345	0.335	0.345	0.345	124,800
2023-12-20	0.325	0.330	0.325	0.330	0.330	22,200
2023-12-19	0.320	0.325	0.320	0.325	0.325	103,000
2023-12-18	0.325	0.325	0.325	0.325	0.325	52,500
2023-12-15	0.340	0.340	0.325	0.325	0.325	71,400
2023-12-14	0.335	0.335	0.330	0.330	0.330	20,100
2023-12-13	0.320	0.330	0.320	0.330	0.330	173,400
2023-12-12	0.330	0.330	0.320	0.320	0.320	142,600
2023-12-11	0.330	0.340	0.320	0.340	0.340	93,400
2023-12-08	0.325	0.325	0.320	0.320	0.320	331,600
2023-12-07	0.325	0.335	0.325	0.325	0.325	185,800
2023-12-06	0.325	0.335	0.325	0.325	0.325	447,100
2023-12-05	0.345	0.350	0.320	0.330	0.330	982,800
2023-12-04	0.345	0.345	0.340	0.345	0.345	388,000
2023-12-01	0.345	0.345	0.340	0.345	0.345	266,900
2023-11-30	0.350	0.355	0.340	0.350	0.350	466,900
2023-11-29	0.350	0.355	0.340	0.350	0.350	605,400
2023-11-28	0.355	0.360	0.335	0.350	0.350	891,300
2023-11-27	0.385	0.395	0.340	0.360	0.360	2,571,600
2023-11-24	0.385	0.390	0.380	0.390	0.390	1,100,100
2023-11-23	0.390	0.395	0.385	0.390	0.390	917,600
2023-11-22	0.375	0.400	0.370	0.395	0.395	5,697,800
2023-11-21	0.375	0.385	0.365	0.375	0.375	2,134,500
2023-11-20	0.375	0.380	0.365	0.375	0.375	1,396,300
2023-11-17	0.345	0.385	0.340	0.375	0.375	9,811,200
2023-11-16	0.350	0.350	0.335	0.345	0.345	1,466,700
2023-11-15	0.350	0.350	0.335	0.350	0.350	1,383,600
2023-11-14	0.350	0.355	0.335	0.345	0.345	2,247,100
2023-11-10	0.300	0.355	0.300	0.345	0.345	4,020,500
2023-11-09	0.300	0.305	0.300	0.300	0.300	184,000
2023-11-08	0.305	0.305	0.300	0.300	0.300	31,500
2023-11-07	0.300	0.300	0.300	0.300	0.300	9,000
2023-11-06	0.295	0.305	0.295	0.300	0.300	43,800
2023-11-03	0.300	0.300	0.300	0.300	0.300	50,000
2023-11-02	0.295	0.300	0.295	0.300	0.300	68,000
2023-11-01	0.290	0.300	0.290	0.295	0.295	85,600
2023-10-31	0.295	0.300	0.290	0.300	0.300	73,000
2023-10-30	0.285	0.300	0.285	0.295	0.295	38,500
2023-10-27	0.300	0.300	0.300	0.300	0.300	200,000
2023-10-26	0.300	0.300	0.300	0.300	0.300	78,000
2023-10-25	0.300	0.300	0.295	0.300	0.300	233,300
2023-10-24	0.300	0.300	0.295	0.295	0.295	45,000
2023-10-23	0.295	0.300	0.290	0.290	0.290	83,000
2023-10-19	0.295	0.295	0.295	0.295	0.295	18,000
2023-10-18	0.295	0.295	0.295	0.295	0.295	15,000
2023-10-16	0.300	0.300	0.300	0.300	0.300	10,000
2023-10-13	0.300	0.300	0.300	0.300	0.300	69,200
2023-10-12	0.300	0.300	0.300	0.300	0.300	59,000

← NewerPage 11 of 19 · 1,120 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.