Emico Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.320	0.320	0.310	0.315	0.315	417,900
2022-12-15	0.305	0.320	0.305	0.320	0.320	893,100
2022-12-14	0.310	0.315	0.305	0.305	0.305	67,000
2022-12-13	0.315	0.315	0.310	0.315	0.315	109,700
2022-12-12	0.320	0.320	0.305	0.305	0.305	240,300
2022-12-09	0.320	0.320	0.310	0.320	0.320	325,200
2022-12-08	0.320	0.325	0.315	0.320	0.320	369,600
2022-12-07	0.310	0.330	0.305	0.320	0.320	1,683,800
2022-12-06	0.305	0.325	0.300	0.310	0.310	2,381,100
2022-12-05	0.300	0.305	0.290	0.305	0.305	558,300
2022-12-02	0.295	0.300	0.295	0.300	0.300	211,000
2022-12-01	0.285	0.295	0.285	0.295	0.295	220,500
2022-11-30	0.285	0.290	0.285	0.290	0.290	233,100
2022-11-29	0.290	0.300	0.285	0.295	0.295	255,100
2022-11-25	0.300	0.300	0.290	0.290	0.290	473,600
2022-11-24	0.295	0.310	0.295	0.305	0.305	1,596,700
2022-11-23	0.290	0.290	0.290	0.290	0.290	2,000
2022-11-22	0.285	0.295	0.285	0.295	0.295	15,600
2022-11-21	0.285	0.295	0.285	0.295	0.295	110,300
2022-11-17	0.285	0.295	0.285	0.290	0.290	215,800
2022-11-16	0.290	0.295	0.290	0.295	0.295	12,000
2022-11-15	0.290	0.295	0.290	0.295	0.295	16,000
2022-11-14	0.290	0.295	0.285	0.295	0.295	51,800
2022-11-11	0.295	0.295	0.290	0.295	0.295	16,000
2022-11-10	0.295	0.295	0.290	0.295	0.295	59,700
2022-11-09	0.285	0.295	0.285	0.295	0.295	189,200
2022-11-08	0.285	0.290	0.280	0.290	0.290	158,200
2022-11-04	0.290	0.295	0.290	0.295	0.295	48,000
2022-11-03	0.295	0.295	0.295	0.295	0.295	5,700
2022-11-02	0.290	0.295	0.290	0.295	0.295	40,100
2022-11-01	0.290	0.290	0.280	0.290	0.290	63,700
2022-10-31	0.290	0.295	0.285	0.285	0.285	55,100
2022-10-28	0.285	0.290	0.275	0.285	0.285	83,600
2022-10-27	0.290	0.290	0.275	0.280	0.280	129,800
2022-10-26	0.285	0.290	0.275	0.285	0.285	79,800
2022-10-25	0.275	0.285	0.275	0.285	0.285	17,000
2022-10-21	0.280	0.285	0.275	0.275	0.275	48,800
2022-10-20	0.290	0.290	0.280	0.285	0.285	129,700
2022-10-19	0.285	0.285	0.280	0.285	0.285	78,500
2022-10-18	0.285	0.290	0.280	0.290	0.290	24,600
2022-10-12	0.290	0.290	0.280	0.290	0.290	15,300
2022-10-11	0.280	0.290	0.280	0.280	0.280	42,900
2022-10-07	0.280	0.290	0.280	0.290	0.290	101,300
2022-10-06	0.295	0.295	0.285	0.290	0.290	249,100
2022-10-05	0.295	0.295	0.285	0.295	0.295	33,900
2022-10-04	0.290	0.290	0.285	0.285	0.285	252,500
2022-10-03	0.295	0.295	0.285	0.295	0.295	183,300
2022-09-30	0.295	0.295	0.290	0.295	0.295	86,300
2022-09-29	0.290	0.295	0.290	0.295	0.295	52,000
2022-09-28	0.295	0.300	0.285	0.300	0.300	420,400
2022-09-27	0.300	0.305	0.295	0.300	0.300	119,200
2022-09-26	0.300	0.305	0.295	0.300	0.300	164,600
2022-09-23	0.300	0.305	0.300	0.305	0.305	37,500
2022-09-22	0.300	0.305	0.295	0.305	0.305	99,600
2022-09-21	0.295	0.305	0.295	0.305	0.305	266,800
2022-09-20	0.300	0.305	0.295	0.300	0.300	252,800
2022-09-19	0.300	0.305	0.295	0.300	0.300	325,800
2022-09-15	0.305	0.305	0.300	0.305	0.305	127,700
2022-09-14	0.300	0.305	0.300	0.305	0.305	296,100
2022-09-13	0.305	0.310	0.300	0.300	0.300	752,400

← NewerPage 15 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.