Emico Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.260	0.265	0.255	0.255	0.255	97,600
2022-03-15	0.255	0.260	0.250	0.250	0.250	172,500
2022-03-14	0.255	0.255	0.250	0.255	0.255	55,300
2022-03-11	0.255	0.255	0.245	0.255	0.255	130,900
2022-03-10	0.255	0.265	0.250	0.255	0.255	465,700
2022-03-09	0.260	0.260	0.255	0.260	0.260	381,500
2022-03-08	0.240	0.265	0.240	0.260	0.260	278,100
2022-03-07	0.265	0.270	0.255	0.265	0.265	603,200
2022-03-04	0.280	0.280	0.265	0.270	0.270	286,600
2022-03-03	0.285	0.285	0.275	0.275	0.275	134,900
2022-03-02	0.280	0.285	0.270	0.280	0.280	224,200
2022-03-01	0.280	0.285	0.280	0.285	0.285	127,100
2022-02-28	0.285	0.290	0.275	0.285	0.285	179,400
2022-02-25	0.285	0.290	0.280	0.290	0.290	289,700
2022-02-24	0.295	0.295	0.270	0.285	0.285	885,000
2022-02-23	0.290	0.300	0.290	0.300	0.300	285,600
2022-02-22	0.295	0.300	0.290	0.295	0.295	311,100
2022-02-21	0.295	0.300	0.290	0.300	0.300	272,100
2022-02-18	0.295	0.310	0.295	0.300	0.300	847,000
2022-02-17	0.295	0.305	0.295	0.300	0.300	190,400
2022-02-16	0.295	0.310	0.295	0.300	0.300	273,300
2022-02-15	0.300	0.305	0.295	0.300	0.300	290,000
2022-02-14	0.305	0.310	0.300	0.305	0.305	210,400
2022-02-11	0.305	0.315	0.305	0.310	0.310	343,000
2022-02-10	0.315	0.325	0.310	0.310	0.310	1,437,800
2022-02-09	0.305	0.315	0.300	0.315	0.315	1,896,500
2022-02-08	0.295	0.310	0.290	0.305	0.305	1,538,500
2022-02-07	0.290	0.300	0.290	0.295	0.295	794,300
2022-02-04	0.290	0.295	0.285	0.290	0.290	592,700
2022-02-03	0.285	0.290	0.285	0.290	0.290	422,200
2022-01-31	0.280	0.280	0.280	0.280	0.280	73,300
2022-01-28	0.280	0.285	0.280	0.285	0.285	365,300
2022-01-27	0.290	0.290	0.270	0.285	0.285	485,600
2022-01-26	0.280	0.300	0.280	0.295	0.295	426,400
2022-01-25	0.295	0.295	0.280	0.280	0.280	706,900
2022-01-24	0.305	0.305	0.290	0.295	0.295	944,300
2022-01-21	0.315	0.315	0.305	0.305	0.305	151,600
2022-01-20	0.310	0.315	0.305	0.315	0.315	370,700
2022-01-19	0.310	0.315	0.310	0.315	0.315	975,400
2022-01-17	0.310	0.315	0.310	0.310	0.310	475,500
2022-01-14	0.320	0.325	0.315	0.315	0.315	789,100
2022-01-13	0.325	0.330	0.320	0.320	0.320	571,200
2022-01-12	0.330	0.330	0.325	0.330	0.330	625,600
2022-01-11	0.335	0.340	0.330	0.330	0.330	1,027,500
2022-01-10	0.340	0.345	0.330	0.335	0.335	1,124,100
2022-01-07	0.335	0.340	0.330	0.340	0.340	884,500
2022-01-06	0.345	0.350	0.335	0.345	0.345	1,211,100
2022-01-05	0.330	0.350	0.330	0.340	0.340	4,060,800
2022-01-04	0.320	0.335	0.320	0.330	0.330	2,119,700
2022-01-03	0.320	0.325	0.320	0.320	0.320	857,000
2021-12-31	0.330	0.330	0.320	0.320	0.320	565,300
2021-12-30	0.330	0.335	0.325	0.335	0.335	1,011,100
2021-12-29	0.335	0.335	0.330	0.330	0.330	830,600
2021-12-28	0.320	0.340	0.320	0.330	0.330	2,472,300
2021-12-27	0.320	0.325	0.320	0.320	0.320	1,387,800
2021-12-24	0.325	0.330	0.320	0.320	0.320	628,100
2021-12-23	0.320	0.340	0.315	0.330	0.330	3,969,900
2021-12-22	0.325	0.330	0.315	0.320	0.320	1,383,700
2021-12-21	0.325	0.330	0.315	0.330	0.330	1,465,800
2021-12-20	0.345	0.360	0.325	0.330	0.330	7,853,500

← NewerPage 18 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.