Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.500	0.500	0.490	0.490	0.468	122,800
2022-03-11	0.515	0.515	0.500	0.500	0.478	115,500
2022-03-10	0.515	0.520	0.510	0.515	0.492	323,800
2022-03-09	0.485	0.510	0.485	0.510	0.487	255,700
2022-03-08	0.480	0.500	0.470	0.485	0.463	777,200
2022-03-07	0.500	0.500	0.480	0.485	0.463	384,100
2022-03-04	0.505	0.510	0.500	0.510	0.487	253,100
2022-03-03	0.505	0.510	0.500	0.510	0.487	201,900
2022-03-02	0.505	0.510	0.495	0.505	0.482	490,800
2022-03-01	0.500	0.515	0.500	0.505	0.482	446,900
2022-02-28	0.530	0.530	0.505	0.510	0.487	1,117,800
2022-02-25	0.525	0.535	0.525	0.530	0.506	428,100
2022-02-24	0.535	0.535	0.500	0.525	0.502	1,998,300
2022-02-23	0.535	0.535	0.525	0.535	0.511	400,200
2022-02-22	0.535	0.540	0.525	0.530	0.506	931,900
2022-02-21	0.555	0.555	0.535	0.535	0.511	1,298,700
2022-02-18	0.555	0.560	0.545	0.555	0.530	415,700
2022-02-17	0.550	0.560	0.545	0.555	0.530	1,533,800
2022-02-16	0.535	0.580	0.535	0.545	0.521	8,387,600
2022-02-15	0.535	0.540	0.530	0.540	0.516	559,500
2022-02-14	0.530	0.540	0.525	0.540	0.516	641,600
2022-02-11	0.530	0.535	0.520	0.535	0.511	753,100
2022-02-10	0.540	0.545	0.530	0.535	0.511	488,700
2022-02-09	0.540	0.550	0.530	0.540	0.516	832,400
2022-02-08	0.545	0.545	0.535	0.540	0.516	1,247,200
2022-02-07	0.550	0.555	0.545	0.545	0.521	1,441,000
2022-02-04	0.545	0.555	0.540	0.550	0.525	1,063,200
2022-02-03	0.540	0.550	0.530	0.545	0.521	1,642,400
2022-01-31	0.540	0.540	0.535	0.535	0.511	934,500
2022-01-28	0.535	0.540	0.530	0.540	0.516	680,200
2022-01-27	0.540	0.540	0.530	0.535	0.511	968,300
2022-01-26	0.530	0.540	0.525	0.535	0.511	2,810,400
2022-01-25	0.530	0.535	0.520	0.530	0.506	2,494,700
2022-01-24	0.510	0.530	0.510	0.530	0.506	3,698,600
2022-01-21	0.500	0.510	0.500	0.510	0.487	596,700
2022-01-20	0.500	0.510	0.500	0.500	0.478	521,900
2022-01-19	0.490	0.515	0.490	0.500	0.478	1,783,300
2022-01-17	0.485	0.495	0.475	0.490	0.468	665,400
2022-01-14	0.500	0.520	0.485	0.485	0.463	3,358,400
2022-01-13	0.465	0.500	0.465	0.495	0.473	2,455,700
2022-01-12	0.470	0.470	0.465	0.465	0.444	582,400
2022-01-11	0.450	0.470	0.450	0.465	0.444	891,200
2022-01-10	0.440	0.450	0.440	0.440	0.420	202,900
2022-01-07	0.455	0.460	0.435	0.440	0.420	601,500
2022-01-06	0.460	0.460	0.455	0.455	0.435	218,000
2022-01-05	0.450	0.465	0.450	0.460	0.439	139,200
2022-01-04	0.450	0.460	0.450	0.460	0.439	203,500
2022-01-03	0.450	0.450	0.450	0.450	0.430	113,500
2021-12-30	0.460	0.460	0.455	0.460	0.439	52,500
2021-12-29	0.450	0.460	0.445	0.460	0.439	245,100
2021-12-28	0.455	0.465	0.445	0.450	0.430	307,100
2021-12-27	0.445	0.450	0.440	0.450	0.430	421,400
2021-12-24	0.440	0.440	0.440	0.440	0.420	142,000
2021-12-23	0.450	0.450	0.430	0.435	0.416	243,100
2021-12-22	0.450	0.450	0.435	0.450	0.430	61,200
2021-12-21	0.470	0.470	0.460	0.460	0.439	35,100
2021-12-20	0.470	0.475	0.465	0.470	0.449	794,400
2021-12-17	0.430	0.475	0.430	0.470	0.449	1,215,600
2021-12-16	0.420	0.440	0.415	0.425	0.406	6,519,000
2021-12-15	0.425	0.435	0.415	0.415	0.396	9,653,600

← NewerPage 20 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.