Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	1.030	1.110	1.010	1.030	0.994	7,088,200
2022-12-08	0.910	1.060	0.910	1.030	0.994	10,539,100
2022-12-07	0.870	0.930	0.865	0.915	0.883	4,935,800
2022-12-06	0.875	0.875	0.850	0.870	0.840	1,846,500
2022-12-05	0.860	0.880	0.860	0.880	0.849	1,706,100
2022-12-02	0.835	0.855	0.835	0.855	0.825	3,264,600
2022-12-01	0.800	0.835	0.800	0.825	0.796	3,849,700
2022-11-30	0.790	0.810	0.790	0.805	0.777	3,753,700
2022-11-29	0.780	0.800	0.780	0.795	0.767	2,255,500
2022-11-25	0.790	0.790	0.770	0.785	0.758	709,600
2022-11-24	0.775	0.790	0.775	0.790	0.763	2,198,500
2022-11-23	0.780	0.780	0.770	0.770	0.743	502,900
2022-11-22	0.775	0.780	0.755	0.780	0.753	645,900
2022-11-21	0.755	0.780	0.745	0.775	0.748	1,336,400
2022-11-17	0.760	0.770	0.755	0.765	0.738	761,400
2022-11-16	0.765	0.770	0.750	0.765	0.738	773,200
2022-11-15	0.755	0.775	0.750	0.770	0.743	1,702,400
2022-11-14	0.760	0.765	0.745	0.755	0.729	1,197,300
2022-11-11	0.725	0.770	0.725	0.770	0.743	8,394,300
2022-11-10	0.670	0.730	0.665	0.725	0.700	6,197,600
2022-11-09	0.650	0.675	0.650	0.675	0.652	2,263,500
2022-11-08	0.630	0.650	0.630	0.645	0.623	1,053,500
2022-11-07	0.655	0.655	0.620	0.625	0.603	1,642,600
2022-11-04	0.645	0.655	0.640	0.650	0.627	818,000
2022-11-03	0.640	0.670	0.640	0.645	0.623	1,703,900
2022-11-02	0.635	0.655	0.630	0.640	0.618	1,368,100
2022-11-01	0.625	0.650	0.625	0.630	0.608	1,168,200
2022-10-31	0.625	0.640	0.620	0.625	0.603	1,518,200
2022-10-28	0.665	0.665	0.615	0.620	0.598	5,914,000
2022-10-27	0.725	0.725	0.670	0.670	0.647	4,764,400
2022-10-26	0.720	0.730	0.705	0.725	0.700	1,375,100
2022-10-25	0.705	0.720	0.690	0.720	0.695	2,462,100
2022-10-21	0.685	0.710	0.685	0.700	0.676	4,301,500
2022-10-20	0.675	0.685	0.670	0.685	0.661	690,300
2022-10-19	0.680	0.695	0.675	0.680	0.656	2,597,400
2022-10-18	0.655	0.680	0.655	0.680	0.656	4,891,400
2022-10-17	0.630	0.660	0.630	0.645	0.623	2,114,500
2022-10-14	0.630	0.650	0.630	0.630	0.608	616,300
2022-10-13	0.640	0.640	0.620	0.625	0.603	313,200
2022-10-12	0.630	0.640	0.625	0.625	0.603	451,200
2022-10-11	0.640	0.640	0.620	0.630	0.608	742,700
2022-10-07	0.635	0.655	0.635	0.650	0.627	739,200
2022-10-06	0.625	0.630	0.625	0.630	0.608	107,500
2022-10-05	0.635	0.655	0.620	0.625	0.603	3,034,300
2022-10-04	0.630	0.635	0.625	0.635	0.613	259,700
2022-10-03	0.635	0.635	0.625	0.630	0.608	247,400
2022-09-30	0.635	0.640	0.615	0.635	0.613	1,001,400
2022-09-29	0.645	0.650	0.635	0.640	0.618	453,100
2022-09-28	0.640	0.640	0.630	0.640	0.618	648,800
2022-09-27	0.635	0.655	0.635	0.640	0.618	960,800
2022-09-26	0.640	0.640	0.630	0.630	0.608	743,600
2022-09-23	0.685	0.685	0.630	0.645	0.623	2,419,500
2022-09-22	0.660	0.685	0.650	0.680	0.656	2,624,500
2022-09-21	0.660	0.680	0.650	0.660	0.637	2,110,600
2022-09-20	0.635	0.660	0.635	0.660	0.637	1,242,500
2022-09-19	0.650	0.655	0.625	0.630	0.608	1,520,300
2022-09-15	0.630	0.645	0.610	0.640	0.618	2,063,200
2022-09-14	0.610	0.635	0.605	0.625	0.603	1,686,300
2022-09-13	0.595	0.635	0.580	0.630	0.608	3,729,400
2022-09-12	0.585	0.595	0.580	0.590	0.570	1,615,000

← NewerPage 17 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.