Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.585	0.595	0.580	0.580	0.560	834,400
2022-09-08	0.540	0.605	0.540	0.585	0.565	3,525,300
2022-09-07	0.530	0.535	0.530	0.535	0.516	207,600
2022-09-06	0.525	0.530	0.525	0.530	0.512	263,800
2022-09-05	0.515	0.530	0.515	0.525	0.507	295,400
2022-09-02	0.515	0.520	0.515	0.515	0.497	82,700
2022-09-01	0.515	0.530	0.515	0.515	0.497	38,700
2022-08-30	0.525	0.525	0.505	0.515	0.497	822,700
2022-08-29	0.535	0.535	0.520	0.525	0.507	350,600
2022-08-26	0.555	0.555	0.540	0.540	0.521	269,200
2022-08-25	0.550	0.555	0.550	0.555	0.536	66,100
2022-08-24	0.550	0.555	0.545	0.550	0.531	686,200
2022-08-23	0.540	0.555	0.535	0.545	0.526	969,000
2022-08-22	0.510	0.540	0.510	0.530	0.512	360,400
2022-08-19	0.510	0.510	0.510	0.510	0.492	56,400
2022-08-18	0.510	0.510	0.510	0.510	0.492	109,000
2022-08-17	0.520	0.520	0.515	0.515	0.497	118,700
2022-08-16	0.530	0.530	0.510	0.510	0.492	148,300
2022-08-15	0.500	0.525	0.500	0.515	0.497	332,200
2022-08-12	0.500	0.505	0.495	0.505	0.487	145,600
2022-08-11	0.490	0.505	0.490	0.505	0.487	301,400
2022-08-10	0.505	0.505	0.475	0.485	0.468	687,800
2022-08-09	0.510	0.510	0.500	0.505	0.487	426,300
2022-08-08	0.510	0.510	0.505	0.505	0.487	184,800
2022-08-05	0.505	0.515	0.500	0.510	0.492	430,600
2022-08-04	0.535	0.535	0.505	0.505	0.487	1,725,700
2022-08-03	0.525	0.540	0.520	0.540	0.521	314,000
2022-08-02	0.560	0.560	0.525	0.530	0.512	752,100
2022-08-01	0.570	0.570	0.550	0.560	0.541	347,500
2022-07-29	0.580	0.590	0.550	0.570	0.550	2,004,400
2022-07-28	0.535	0.580	0.535	0.580	0.560	4,061,100
2022-07-27	0.540	0.545	0.540	0.540	0.521	539,000
2022-07-26	0.540	0.545	0.520	0.540	0.521	1,787,200
2022-07-25	0.540	0.550	0.535	0.540	0.521	2,642,300
2022-07-22	0.540	0.545	0.535	0.545	0.526	486,400
2022-07-21	0.530	0.540	0.530	0.540	0.521	800,200
2022-07-20	0.505	0.545	0.505	0.530	0.512	4,009,000
2022-07-19	0.505	0.505	0.500	0.500	0.483	193,000
2022-07-18	0.510	0.510	0.505	0.505	0.487	229,200
2022-07-15	0.520	0.520	0.510	0.510	0.492	562,500
2022-07-14	0.510	0.515	0.490	0.510	0.492	1,457,500
2022-07-13	0.475	0.505	0.475	0.505	0.487	1,514,200
2022-07-12	0.475	0.475	0.475	0.475	0.459	95,000
2022-07-08	0.470	0.475	0.470	0.470	0.454	103,200
2022-07-07	0.460	0.470	0.460	0.470	0.454	13,200
2022-07-06	0.470	0.475	0.470	0.475	0.459	86,800
2022-07-05	0.450	0.485	0.450	0.485	0.468	93,500
2022-07-04	0.450	0.460	0.450	0.450	0.434	212,000
2022-07-01	0.450	0.450	0.450	0.450	0.434	36,000
2022-06-30	0.450	0.450	0.450	0.450	0.434	3,000
2022-06-28	0.460	0.465	0.460	0.465	0.449	22,000
2022-06-27	0.455	0.465	0.455	0.465	0.449	4,500
2022-06-24	0.450	0.465	0.450	0.465	0.449	66,000
2022-06-23	0.450	0.460	0.450	0.460	0.444	10,000
2022-06-22	0.460	0.460	0.450	0.460	0.444	155,500
2022-06-21	0.455	0.455	0.455	0.455	0.439	25,000
2022-06-20	0.455	0.460	0.450	0.450	0.434	110,300
2022-06-17	0.460	0.470	0.455	0.470	0.454	191,300
2022-06-16	0.465	0.475	0.465	0.475	0.459	11,000
2022-06-15	0.460	0.470	0.460	0.470	0.454	7,000

← NewerPage 18 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.