Emico Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.285	0.285	0.285	0.285	0.285	31,800
2024-08-05	0.290	0.290	0.270	0.290	0.290	115,300
2024-08-02	0.300	0.315	0.295	0.315	0.315	12,000
2024-07-31	0.315	0.315	0.315	0.315	0.315	200
2024-07-30	0.305	0.305	0.305	0.305	0.305	6,700
2024-07-29	0.320	0.320	0.320	0.320	0.320	45,000
2024-07-26	0.320	0.320	0.320	0.320	0.320	4,000
2024-07-25	0.320	0.320	0.305	0.320	0.320	109,900
2024-07-23	0.325	0.325	0.325	0.325	0.325	25,400
2024-07-22	0.325	0.325	0.325	0.325	0.325	158,400
2024-07-19	0.325	0.335	0.325	0.335	0.335	20,100
2024-07-18	0.330	0.350	0.330	0.345	0.345	21,700
2024-07-16	0.315	0.335	0.310	0.335	0.335	50,200
2024-07-15	0.340	0.355	0.335	0.335	0.335	170,100
2024-07-12	0.315	0.340	0.310	0.340	0.340	127,400
2024-07-11	0.335	0.335	0.335	0.335	0.335	100
2024-07-10	0.320	0.320	0.315	0.315	0.315	162,300
2024-07-09	0.325	0.330	0.325	0.330	0.330	16,000
2024-07-05	0.330	0.330	0.330	0.330	0.330	100
2024-07-04	0.320	0.320	0.320	0.320	0.320	2,000
2024-07-03	0.320	0.335	0.315	0.335	0.335	45,000
2024-07-02	0.335	0.335	0.320	0.320	0.320	30,100
2024-07-01	0.320	0.320	0.320	0.320	0.320	10,400
2024-06-27	0.335	0.335	0.335	0.335	0.335	200
2024-06-25	0.325	0.325	0.325	0.325	0.325	10,000
2024-06-24	0.320	0.320	0.320	0.320	0.320	35,000
2024-06-21	0.325	0.325	0.320	0.320	0.320	74,000
2024-06-20	0.330	0.335	0.325	0.335	0.335	40,400
2024-06-19	0.330	0.330	0.330	0.330	0.330	20,000
2024-06-18	0.330	0.330	0.325	0.330	0.330	78,000
2024-06-14	0.325	0.335	0.325	0.330	0.330	25,000
2024-06-13	0.325	0.325	0.325	0.325	0.325	130,300
2024-06-12	0.330	0.330	0.330	0.330	0.330	31,600
2024-06-11	0.330	0.330	0.325	0.330	0.330	38,500
2024-06-10	0.330	0.330	0.325	0.325	0.325	30,000
2024-06-07	0.335	0.340	0.330	0.340	0.340	186,200
2024-06-06	0.325	0.330	0.325	0.330	0.330	21,000
2024-06-05	0.320	0.325	0.320	0.325	0.325	120,000
2024-06-04	0.320	0.320	0.320	0.320	0.320	14,600
2024-05-31	0.325	0.325	0.325	0.325	0.325	57,000
2024-05-30	0.325	0.325	0.320	0.325	0.325	90,500
2024-05-29	0.330	0.335	0.325	0.325	0.325	290,500
2024-05-28	0.345	0.350	0.335	0.335	0.335	293,700
2024-05-27	0.340	0.360	0.340	0.355	0.355	975,800
2024-05-24	0.340	0.345	0.340	0.340	0.340	62,000
2024-05-23	0.340	0.345	0.335	0.335	0.335	627,800
2024-05-21	0.345	0.345	0.340	0.340	0.340	17,500
2024-05-20	0.335	0.365	0.335	0.350	0.350	439,300
2024-05-17	0.330	0.330	0.325	0.330	0.330	116,000
2024-05-16	0.325	0.325	0.325	0.325	0.325	300,000
2024-05-15	0.325	0.325	0.325	0.325	0.325	47,000
2024-05-14	0.325	0.325	0.325	0.325	0.325	32,600
2024-05-13	0.325	0.330	0.325	0.330	0.330	52,000
2024-05-10	0.325	0.325	0.325	0.325	0.325	1,000
2024-05-09	0.320	0.325	0.320	0.325	0.325	21,200
2024-05-08	0.325	0.335	0.320	0.325	0.325	261,000
2024-05-07	0.325	0.330	0.320	0.320	0.320	20,500
2024-05-06	0.320	0.325	0.320	0.325	0.325	21,000
2024-05-03	0.330	0.330	0.320	0.320	0.320	60,300
2024-04-30	0.325	0.330	0.325	0.325	0.325	30,000

← NewerPage 9 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.