Emico Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.280	0.285	0.280	0.285	0.285	18,100
2023-03-23	0.275	0.285	0.275	0.280	0.280	14,400
2023-03-22	0.275	0.285	0.275	0.280	0.280	20,600
2023-03-21	0.275	0.285	0.275	0.285	0.285	45,300
2023-03-17	0.270	0.285	0.270	0.270	0.270	103,600
2023-03-16	0.270	0.290	0.270	0.290	0.290	11,000
2023-03-15	0.280	0.290	0.280	0.290	0.290	11,100
2023-03-14	0.280	0.290	0.280	0.290	0.290	27,000
2023-03-13	0.290	0.290	0.285	0.290	0.290	45,800
2023-03-10	0.280	0.290	0.270	0.285	0.285	65,000
2023-03-08	0.280	0.290	0.275	0.290	0.290	80,400
2023-03-07	0.270	0.275	0.270	0.275	0.275	41,100
2023-03-06	0.270	0.280	0.265	0.270	0.270	142,200
2023-03-02	0.270	0.290	0.260	0.285	0.285	434,200
2023-03-01	0.275	0.275	0.265	0.270	0.270	269,600
2023-02-28	0.285	0.285	0.270	0.270	0.270	840,900
2023-02-27	0.300	0.300	0.285	0.290	0.290	201,700
2023-02-24	0.290	0.300	0.285	0.290	0.290	240,400
2023-02-23	0.290	0.290	0.290	0.290	0.290	30,000
2023-02-22	0.290	0.295	0.285	0.290	0.290	78,500
2023-02-21	0.285	0.290	0.285	0.285	0.285	284,300
2023-02-17	0.285	0.285	0.280	0.285	0.285	405,100
2023-02-16	0.290	0.290	0.280	0.290	0.290	676,000
2023-02-15	0.295	0.295	0.290	0.295	0.295	97,000
2023-02-14	0.295	0.300	0.290	0.295	0.295	19,800
2023-02-13	0.295	0.300	0.290	0.295	0.295	148,400
2023-02-10	0.290	0.295	0.290	0.295	0.295	109,700
2023-02-09	0.300	0.300	0.285	0.300	0.300	1,215,300
2023-02-08	0.305	0.305	0.300	0.305	0.305	78,800
2023-02-07	0.305	0.305	0.300	0.305	0.305	122,700
2023-02-03	0.310	0.320	0.300	0.310	0.310	668,400
2023-02-02	0.305	0.315	0.300	0.310	0.310	1,111,000
2023-01-31	0.305	0.315	0.305	0.305	0.305	109,900
2023-01-30	0.315	0.315	0.305	0.310	0.310	270,100
2023-01-27	0.305	0.320	0.305	0.315	0.315	843,600
2023-01-26	0.300	0.305	0.300	0.305	0.305	119,700
2023-01-25	0.300	0.300	0.295	0.300	0.300	63,800
2023-01-20	0.300	0.300	0.295	0.300	0.300	31,600
2023-01-19	0.295	0.300	0.295	0.300	0.300	173,000
2023-01-18	0.300	0.300	0.300	0.300	0.300	20,000
2023-01-17	0.305	0.305	0.300	0.305	0.305	44,100
2023-01-16	0.305	0.305	0.295	0.305	0.305	59,400
2023-01-13	0.300	0.300	0.295	0.295	0.295	72,700
2023-01-12	0.295	0.300	0.295	0.295	0.295	145,100
2023-01-11	0.295	0.295	0.295	0.295	0.295	190,200
2023-01-10	0.295	0.300	0.295	0.300	0.300	247,700
2023-01-09	0.295	0.300	0.295	0.300	0.300	255,300
2023-01-06	0.305	0.305	0.300	0.305	0.305	25,000
2023-01-05	0.300	0.305	0.295	0.305	0.305	331,000
2023-01-04	0.295	0.300	0.295	0.295	0.295	58,700
2023-01-03	0.295	0.300	0.295	0.300	0.300	256,500
2022-12-30	0.300	0.305	0.295	0.305	0.305	219,500
2022-12-29	0.300	0.300	0.295	0.300	0.300	252,800
2022-12-28	0.310	0.315	0.295	0.300	0.300	1,170,200
2022-12-27	0.325	0.325	0.315	0.320	0.320	172,100
2022-12-23	0.320	0.320	0.315	0.320	0.320	541,300
2022-12-22	0.325	0.325	0.315	0.325	0.325	277,200
2022-12-21	0.325	0.325	0.315	0.325	0.325	385,100
2022-12-20	0.320	0.335	0.320	0.325	0.325	1,652,500
2022-12-19	0.315	0.320	0.315	0.320	0.320	159,000

← NewerPage 14 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.