Emico Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.360	0.375	0.345	0.350	0.350	6,423,600
2021-12-16	0.365	0.375	0.345	0.365	0.365	10,776,800
2021-12-15	0.340	0.365	0.330	0.365	0.365	8,775,800
2021-12-14	0.345	0.355	0.325	0.345	0.345	8,940,000
2021-12-13	0.310	0.340	0.310	0.340	0.340	4,078,200
2021-12-10	0.305	0.315	0.305	0.310	0.310	2,164,900
2021-12-09	0.310	0.315	0.305	0.310	0.310	1,724,000
2021-12-08	0.315	0.320	0.310	0.310	0.310	946,900
2021-12-07	0.340	0.355	0.310	0.315	0.315	12,018,700
2021-12-06	0.325	0.340	0.310	0.340	0.340	3,133,900
2021-12-02	0.305	0.330	0.305	0.330	0.330	5,455,800
2021-12-01	0.310	0.315	0.305	0.315	0.315	1,730,100
2021-11-30	0.315	0.320	0.310	0.315	0.315	1,512,900
2021-11-29	0.340	0.340	0.310	0.320	0.320	5,171,600
2021-11-26	0.345	0.345	0.340	0.340	0.340	2,340,700
2021-11-25	0.350	0.350	0.340	0.345	0.345	1,368,900
2021-11-24	0.340	0.355	0.340	0.350	0.350	2,435,800
2021-11-23	0.345	0.345	0.340	0.340	0.340	2,133,600
2021-11-22	0.350	0.355	0.345	0.345	0.345	1,214,700
2021-11-19	0.350	0.360	0.345	0.355	0.355	2,594,200
2021-11-18	0.360	0.365	0.345	0.350	0.350	3,778,200
2021-11-17	0.370	0.385	0.360	0.365	0.365	10,829,500
2021-11-16	0.365	0.375	0.360	0.370	0.370	4,336,700
2021-11-15	0.370	0.375	0.355	0.370	0.370	7,535,200
2021-11-12	0.370	0.375	0.360	0.365	0.365	3,601,900
2021-11-11	0.375	0.385	0.365	0.370	0.370	8,185,200
2021-11-10	0.360	0.380	0.355	0.380	0.380	10,967,600
2021-11-09	0.350	0.365	0.345	0.360	0.360	6,252,100
2021-11-08	0.360	0.370	0.350	0.355	0.355	3,810,800
2021-11-05	0.385	0.385	0.355	0.360	0.360	7,044,600
2021-11-03	0.345	0.395	0.340	0.375	0.375	42,954,500
2021-11-02	0.345	0.345	0.340	0.345	0.345	2,764,900
2021-11-01	0.350	0.360	0.335	0.340	0.340	5,225,600
2021-10-29	0.340	0.355	0.335	0.350	0.350	8,294,100
2021-10-28	0.345	0.355	0.340	0.340	0.340	4,544,200
2021-10-27	0.355	0.360	0.345	0.345	0.345	2,916,100
2021-10-26	0.355	0.365	0.350	0.355	0.355	6,182,000
2021-10-25	0.380	0.380	0.350	0.355	0.355	6,672,300
2021-10-22	0.385	0.395	0.380	0.380	0.380	4,575,700
2021-10-21	0.395	0.405	0.380	0.385	0.385	6,510,200
2021-10-20	0.410	0.410	0.385	0.390	0.390	6,816,500
2021-10-18	0.385	0.415	0.375	0.405	0.405	8,811,100
2021-10-15	0.445	0.445	0.385	0.385	0.385	14,264,100
2021-10-14	0.395	0.445	0.395	0.435	0.435	59,951,301

← NewerPage 19 of 19 · 1,124 trading days

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.