Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.885	0.885	0.870	0.885	0.854	200,200
2023-06-09	0.885	0.890	0.870	0.890	0.859	117,300
2023-06-08	0.885	0.890	0.870	0.890	0.859	246,600
2023-06-07	0.880	0.885	0.875	0.885	0.854	141,700
2023-06-06	0.895	0.895	0.880	0.890	0.859	158,200
2023-06-02	0.900	0.900	0.885	0.900	0.869	188,000
2023-06-01	0.890	0.900	0.885	0.885	0.854	280,400
2023-05-31	0.900	0.905	0.890	0.905	0.874	54,000
2023-05-30	0.895	0.910	0.885	0.910	0.878	313,300
2023-05-29	0.900	0.900	0.895	0.900	0.869	65,400
2023-05-26	0.900	0.905	0.895	0.905	0.874	191,500
2023-05-25	0.900	0.910	0.900	0.905	0.874	196,400
2023-05-24	0.900	0.910	0.900	0.905	0.874	257,000
2023-05-23	0.900	0.905	0.895	0.905	0.874	169,200
2023-05-22	0.905	0.910	0.900	0.905	0.874	158,700
2023-05-19	0.905	0.915	0.900	0.915	0.883	115,400
2023-05-18	0.915	0.920	0.905	0.920	0.888	86,400
2023-05-17	0.905	0.915	0.905	0.915	0.883	115,000
2023-05-16	0.910	0.920	0.905	0.915	0.883	175,600
2023-05-15	0.915	0.920	0.910	0.920	0.888	177,700
2023-05-12	0.910	0.915	0.905	0.915	0.883	109,200
2023-05-11	0.910	0.915	0.900	0.915	0.883	253,700
2023-05-10	0.920	0.920	0.905	0.915	0.883	224,700
2023-05-09	0.915	0.920	0.915	0.920	0.888	232,900
2023-05-08	0.930	0.930	0.915	0.920	0.888	398,300
2023-05-05	0.935	0.940	0.925	0.940	0.907	230,300
2023-05-03	0.930	0.940	0.925	0.940	0.907	154,900
2023-05-02	0.950	0.950	0.935	0.945	0.912	243,500
2023-04-28	0.960	0.970	0.940	0.965	0.931	694,300
2023-04-27	0.925	0.970	0.925	0.960	0.927	2,011,200
2023-04-26	0.925	0.930	0.915	0.930	0.898	258,600
2023-04-25	0.925	0.935	0.915	0.935	0.903	278,100
2023-04-20	0.935	0.935	0.930	0.935	0.903	94,500
2023-04-19	0.940	0.940	0.930	0.935	0.903	103,000
2023-04-18	0.935	0.945	0.935	0.945	0.912	184,900
2023-04-17	0.955	0.955	0.935	0.945	0.912	175,600
2023-04-14	0.950	0.950	0.940	0.950	0.917	230,600
2023-04-13	0.940	0.950	0.940	0.950	0.917	96,000
2023-04-12	0.950	0.955	0.935	0.950	0.917	329,700
2023-04-11	0.950	0.950	0.935	0.950	0.917	238,300
2023-04-10	0.945	0.950	0.935	0.950	0.917	426,100
2023-04-07	0.920	0.945	0.915	0.945	0.912	708,800
2023-04-06	0.925	0.925	0.920	0.920	0.888	406,900
2023-04-05	0.935	0.935	0.925	0.930	0.898	229,400
2023-04-04	0.935	0.935	0.930	0.935	0.903	176,300
2023-04-03	0.940	0.940	0.935	0.935	0.903	306,600
2023-03-31	0.930	0.940	0.920	0.940	0.907	499,900
2023-03-30	0.940	0.945	0.930	0.930	0.898	725,200
2023-03-29	0.935	0.945	0.925	0.945	0.912	636,300
2023-03-28	0.940	0.945	0.935	0.945	0.912	263,200
2023-03-27	0.950	0.950	0.935	0.950	0.917	345,400
2023-03-24	0.965	0.965	0.950	0.955	0.922	215,300
2023-03-23	0.960	0.970	0.945	0.970	0.936	738,100
2023-03-22	0.980	0.980	0.955	0.970	0.936	832,200
2023-03-21	0.975	0.980	0.960	0.980	0.946	360,200
2023-03-20	0.990	1.000	0.950	0.965	0.931	706,800
2023-03-17	0.940	1.000	0.940	1.000	0.965	3,382,100
2023-03-16	0.910	0.950	0.880	0.945	0.912	1,687,800
2023-03-15	0.920	0.940	0.915	0.920	0.888	443,600
2023-03-14	0.950	0.950	0.920	0.920	0.888	1,652,100

← NewerPage 15 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-21	0.0200 MYR
2022-05-12	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.