Emico Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.315	0.315	0.305	0.310	0.310	871,600
2022-09-09	0.295	0.315	0.295	0.310	0.310	701,100
2022-09-08	0.305	0.305	0.295	0.300	0.300	437,200
2022-09-07	0.310	0.310	0.300	0.305	0.305	183,500
2022-09-06	0.315	0.320	0.310	0.315	0.315	682,800
2022-09-05	0.300	0.315	0.295	0.315	0.315	746,400
2022-09-02	0.300	0.305	0.300	0.305	0.305	256,000
2022-09-01	0.310	0.310	0.300	0.305	0.305	51,500
2022-08-30	0.305	0.310	0.300	0.305	0.305	98,000
2022-08-29	0.300	0.310	0.290	0.305	0.305	564,400
2022-08-26	0.330	0.330	0.305	0.305	0.305	520,000
2022-08-25	0.310	0.325	0.305	0.320	0.320	2,242,200
2022-08-24	0.310	0.310	0.305	0.305	0.305	201,900
2022-08-23	0.300	0.305	0.300	0.300	0.300	372,400
2022-08-22	0.300	0.305	0.300	0.300	0.300	334,500
2022-08-19	0.295	0.305	0.285	0.300	0.300	260,100
2022-08-18	0.305	0.305	0.300	0.300	0.300	289,000
2022-08-17	0.305	0.310	0.300	0.300	0.300	549,400
2022-08-16	0.295	0.310	0.295	0.305	0.305	820,800
2022-08-15	0.305	0.305	0.295	0.295	0.295	580,000
2022-08-12	0.310	0.310	0.300	0.300	0.300	626,900
2022-08-11	0.300	0.315	0.295	0.310	0.310	2,585,900
2022-08-10	0.305	0.305	0.295	0.300	0.300	420,900
2022-08-09	0.305	0.310	0.295	0.305	0.305	817,700
2022-08-08	0.295	0.305	0.295	0.305	0.305	413,500
2022-08-05	0.305	0.305	0.295	0.295	0.295	537,100
2022-08-04	0.300	0.305	0.295	0.300	0.300	823,300
2022-08-03	0.300	0.310	0.295	0.300	0.300	1,417,200
2022-08-02	0.290	0.305	0.285	0.300	0.300	2,118,000
2022-08-01	0.290	0.300	0.285	0.285	0.285	1,526,900
2022-07-29	0.285	0.290	0.280	0.285	0.285	757,600
2022-07-28	0.285	0.290	0.280	0.280	0.280	1,096,500
2022-07-27	0.285	0.290	0.280	0.285	0.285	777,000
2022-07-26	0.280	0.290	0.275	0.290	0.290	1,125,900
2022-07-25	0.265	0.290	0.265	0.285	0.285	2,068,000
2022-07-22	0.275	0.275	0.270	0.275	0.275	358,100
2022-07-21	0.270	0.275	0.265	0.275	0.275	355,600
2022-07-20	0.260	0.275	0.260	0.270	0.270	657,700
2022-07-19	0.260	0.260	0.255	0.260	0.260	362,500
2022-07-18	0.245	0.260	0.245	0.255	0.255	523,700
2022-07-15	0.270	0.270	0.235	0.245	0.245	2,516,900
2022-07-14	0.270	0.270	0.265	0.265	0.265	429,000
2022-07-13	0.270	0.275	0.270	0.270	0.270	239,000
2022-07-12	0.270	0.275	0.270	0.270	0.270	287,000
2022-07-08	0.270	0.280	0.270	0.275	0.275	270,800
2022-07-07	0.270	0.275	0.265	0.270	0.270	359,600
2022-07-06	0.280	0.280	0.270	0.270	0.270	520,600
2022-07-05	0.265	0.285	0.265	0.280	0.280	1,125,400
2022-07-04	0.275	0.275	0.265	0.265	0.265	663,200
2022-07-01	0.275	0.280	0.270	0.275	0.275	935,600
2022-06-30	0.280	0.285	0.275	0.275	0.275	696,400
2022-06-29	0.280	0.290	0.280	0.280	0.280	649,900
2022-06-28	0.285	0.290	0.280	0.290	0.290	1,034,900
2022-06-27	0.285	0.295	0.285	0.290	0.290	1,854,700
2022-06-24	0.280	0.290	0.275	0.280	0.280	1,750,200
2022-06-23	0.280	0.285	0.275	0.280	0.280	667,000
2022-06-22	0.295	0.295	0.280	0.280	0.280	2,230,100
2022-06-21	0.280	0.300	0.275	0.295	0.295	5,734,500
2022-06-20	0.270	0.285	0.265	0.285	0.285	1,814,900
2022-06-17	0.270	0.280	0.265	0.270	0.270	810,700

← NewerPage 16 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.