Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.465	0.470	0.460	0.470	0.454	35,700
2022-06-13	0.465	0.465	0.455	0.465	0.449	69,000
2022-06-10	0.465	0.465	0.465	0.465	0.449	7,600
2022-06-09	0.455	0.500	0.455	0.460	0.444	361,000
2022-06-08	0.465	0.465	0.450	0.450	0.434	476,600
2022-06-07	0.465	0.465	0.465	0.465	0.449	11,400
2022-06-03	0.465	0.465	0.465	0.465	0.449	59,500
2022-06-02	0.470	0.475	0.465	0.470	0.454	159,600
2022-06-01	0.465	0.470	0.465	0.470	0.454	18,200
2022-05-31	0.465	0.465	0.460	0.465	0.449	123,700
2022-05-30	0.465	0.465	0.465	0.465	0.449	135,000
2022-05-27	0.465	0.470	0.460	0.470	0.454	162,600
2022-05-26	0.465	0.465	0.465	0.465	0.449	35,000
2022-05-25	0.470	0.470	0.465	0.465	0.449	128,900
2022-05-24	0.465	0.470	0.460	0.470	0.454	164,700
2022-05-23	0.475	0.475	0.465	0.470	0.454	391,700
2022-05-20	0.475	0.475	0.475	0.475	0.459	29,000
2022-05-19	0.480	0.480	0.475	0.475	0.459	126,700
2022-05-18	0.485	0.485	0.485	0.485	0.468	126,600
2022-05-17	0.495	0.495	0.485	0.490	0.473	157,400
2022-05-13	0.475	0.515	0.475	0.505	0.487	926,900
2022-05-12	0.480	0.480	0.450	0.475	0.459	144,600
2022-05-11	0.490	0.495	0.485	0.485	0.463	63,200
2022-05-10	0.485	0.490	0.485	0.490	0.468	242,000
2022-05-09	0.490	0.490	0.485	0.490	0.468	237,100
2022-05-06	0.490	0.495	0.490	0.490	0.468	257,500
2022-05-05	0.500	0.500	0.495	0.495	0.473	247,000
2022-04-29	0.500	0.505	0.500	0.505	0.482	30,900
2022-04-28	0.495	0.500	0.490	0.500	0.478	42,100
2022-04-27	0.495	0.495	0.490	0.495	0.473	238,600
2022-04-26	0.495	0.505	0.495	0.495	0.473	170,300
2022-04-25	0.495	0.495	0.490	0.490	0.468	375,200
2022-04-22	0.510	0.510	0.495	0.500	0.478	170,800
2022-04-21	0.500	0.505	0.495	0.505	0.482	351,100
2022-04-20	0.500	0.505	0.495	0.495	0.473	199,200
2022-04-18	0.500	0.505	0.495	0.500	0.478	640,000
2022-04-15	0.510	0.510	0.500	0.510	0.487	384,500
2022-04-14	0.510	0.510	0.510	0.510	0.487	98,500
2022-04-13	0.515	0.530	0.510	0.510	0.487	1,140,400
2022-04-12	0.505	0.520	0.505	0.515	0.492	459,600
2022-04-11	0.545	0.545	0.505	0.505	0.482	1,435,200
2022-04-08	0.545	0.545	0.540	0.540	0.516	891,700
2022-04-07	0.530	0.550	0.525	0.545	0.521	3,820,700
2022-04-06	0.520	0.530	0.515	0.525	0.502	588,400
2022-04-05	0.520	0.525	0.515	0.520	0.497	351,900
2022-04-04	0.530	0.535	0.515	0.520	0.497	666,600
2022-04-01	0.520	0.535	0.510	0.530	0.506	1,228,400
2022-03-31	0.525	0.535	0.510	0.515	0.492	1,055,700
2022-03-30	0.495	0.525	0.495	0.525	0.502	2,051,600
2022-03-29	0.490	0.495	0.485	0.495	0.473	204,600
2022-03-28	0.495	0.495	0.480	0.490	0.468	418,500
2022-03-25	0.490	0.495	0.485	0.495	0.473	125,100
2022-03-24	0.485	0.490	0.485	0.490	0.468	159,700
2022-03-23	0.490	0.495	0.485	0.490	0.468	368,300
2022-03-22	0.490	0.490	0.490	0.490	0.468	2,500
2022-03-21	0.490	0.490	0.485	0.490	0.468	571,100
2022-03-18	0.500	0.500	0.485	0.490	0.468	368,100
2022-03-17	0.500	0.500	0.500	0.500	0.478	38,000
2022-03-16	0.490	0.500	0.490	0.500	0.478	108,200
2022-03-15	0.490	0.490	0.485	0.490	0.468	85,200

← NewerPage 19 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.