Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.960	0.960	0.905	0.945	0.912	2,013,800
2023-03-10	0.985	0.990	0.970	0.975	0.941	1,186,300
2023-03-09	0.985	0.995	0.975	0.980	0.946	1,686,000
2023-03-08	0.985	0.985	0.975	0.985	0.951	841,300
2023-03-07	0.985	0.995	0.970	0.990	0.956	1,257,800
2023-03-06	1.050	1.070	0.980	0.985	0.951	4,116,800
2023-03-03	1.010	1.040	1.000	1.040	1.004	2,693,900
2023-03-02	0.995	1.000	0.980	0.995	0.960	1,015,300
2023-03-01	0.975	1.000	0.975	0.990	0.956	1,956,000
2023-02-28	1.010	1.010	0.970	0.980	0.946	1,726,300
2023-02-27	1.000	1.010	0.975	1.010	0.975	1,751,400
2023-02-24	1.040	1.040	1.010	1.010	0.975	708,200
2023-02-23	1.010	1.050	1.010	1.040	1.004	1,823,900
2023-02-22	0.970	1.010	0.950	1.010	0.975	2,312,100
2023-02-21	0.985	0.985	0.965	0.975	0.941	1,453,800
2023-02-20	0.995	0.995	0.980	0.985	0.951	695,000
2023-02-17	1.000	1.010	0.990	0.995	0.960	891,200
2023-02-16	1.010	1.020	0.980	1.010	0.975	2,373,800
2023-02-15	0.950	1.020	0.940	1.000	0.965	4,045,800
2023-02-14	0.960	0.960	0.940	0.945	0.912	743,700
2023-02-13	0.965	0.975	0.945	0.950	0.917	844,300
2023-02-10	0.945	0.980	0.915	0.960	0.927	2,440,800
2023-02-09	0.985	0.985	0.945	0.955	0.922	2,234,300
2023-02-08	1.020	1.020	0.970	0.985	0.951	1,508,700
2023-02-07	0.970	1.020	0.970	0.990	0.956	3,261,400
2023-02-03	0.960	0.970	0.955	0.965	0.931	977,500
2023-02-02	0.980	0.985	0.960	0.960	0.927	845,000
2023-01-31	0.960	0.985	0.955	0.975	0.941	1,215,700
2023-01-30	1.000	1.000	0.965	0.975	0.941	1,523,300
2023-01-27	1.020	1.020	0.950	0.990	0.956	1,824,900
2023-01-26	1.040	1.060	0.995	1.000	0.965	2,005,700
2023-01-25	1.070	1.080	1.020	1.060	1.023	1,582,300
2023-01-20	1.040	1.080	1.020	1.060	1.023	2,639,100
2023-01-19	1.040	1.080	1.000	1.040	1.004	4,607,300
2023-01-18	1.040	1.040	0.970	1.040	1.004	5,556,000
2023-01-17	0.950	1.040	0.945	1.040	1.004	7,390,600
2023-01-16	0.910	0.950	0.905	0.950	0.917	5,177,200
2023-01-13	0.820	0.915	0.820	0.890	0.859	3,216,500
2023-01-12	0.830	0.830	0.800	0.805	0.777	2,476,000
2023-01-11	0.845	0.855	0.820	0.830	0.801	2,088,400
2023-01-10	0.865	0.890	0.840	0.845	0.816	2,906,600
2023-01-09	0.955	0.975	0.860	0.865	0.835	8,772,400
2023-01-06	0.950	0.970	0.935	0.950	0.917	1,632,300
2023-01-05	0.930	0.950	0.930	0.940	0.907	1,017,400
2023-01-04	0.970	0.995	0.900	0.925	0.893	3,689,400
2023-01-03	0.920	0.970	0.920	0.970	0.936	4,255,700
2022-12-30	0.895	0.910	0.880	0.905	0.874	1,089,100
2022-12-29	0.875	0.895	0.875	0.880	0.849	528,700
2022-12-28	0.885	0.905	0.875	0.875	0.845	872,000
2022-12-27	0.950	0.950	0.850	0.890	0.859	5,120,900
2022-12-23	1.000	1.020	0.945	0.950	0.917	2,347,700
2022-12-22	0.955	1.010	0.955	1.000	0.965	2,966,600
2022-12-21	0.950	0.965	0.940	0.955	0.922	907,800
2022-12-20	0.940	0.970	0.935	0.965	0.931	958,200
2022-12-19	0.965	1.010	0.940	0.940	0.907	1,617,800
2022-12-16	0.905	1.000	0.905	0.965	0.931	3,902,900
2022-12-15	0.960	0.975	0.890	0.930	0.898	3,593,300
2022-12-14	0.810	0.980	0.800	0.950	0.917	8,884,700
2022-12-13	1.030	1.060	1.000	1.010	0.975	2,420,800
2022-12-12	1.030	1.050	0.965	1.030	0.994	4,475,600

← NewerPage 16 of 21 · 1,241 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.