Econframe Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	0.430	0.430	0.425	0.425	0.406	87,000
2021-12-13	0.420	0.425	0.420	0.425	0.406	67,000
2021-12-10	0.415	0.415	0.410	0.415	0.396	119,200
2021-12-09	0.420	0.420	0.410	0.415	0.396	148,800
2021-12-08	0.430	0.430	0.420	0.420	0.401	95,500
2021-12-07	0.430	0.430	0.425	0.430	0.411	136,000
2021-12-06	0.430	0.430	0.430	0.430	0.411	40,000
2021-12-02	0.430	0.430	0.425	0.430	0.411	147,000
2021-12-01	0.425	0.435	0.425	0.435	0.416	168,000
2021-11-30	0.430	0.435	0.420	0.435	0.416	415,000
2021-11-29	0.430	0.435	0.410	0.435	0.416	466,000
2021-11-26	0.435	0.435	0.425	0.435	0.416	374,000
2021-11-25	0.435	0.440	0.425	0.440	0.420	179,000
2021-11-24	0.435	0.440	0.435	0.440	0.420	86,500
2021-11-23	0.440	0.440	0.430	0.440	0.420	166,700
2021-11-22	0.435	0.440	0.435	0.440	0.420	90,200
2021-11-19	0.435	0.440	0.425	0.440	0.420	214,200
2021-11-18	0.440	0.440	0.410	0.440	0.420	163,000
2021-11-17	0.445	0.445	0.440	0.440	0.420	136,000
2021-11-16	0.445	0.445	0.445	0.445	0.425	37,000
2021-11-15	0.450	0.450	0.445	0.445	0.425	308,500
2021-11-12	0.450	0.455	0.450	0.455	0.435	110,500
2021-11-11	0.445	0.455	0.440	0.455	0.435	155,700
2021-11-10	0.455	0.455	0.445	0.455	0.435	313,000
2021-11-09	0.460	0.460	0.455	0.455	0.435	10,000
2021-11-08	0.455	0.455	0.430	0.455	0.435	594,300
2021-11-05	0.455	0.460	0.455	0.455	0.435	285,400
2021-11-03	0.455	0.460	0.455	0.460	0.439	118,700
2021-11-02	0.460	0.460	0.460	0.460	0.439	100,000
2021-11-01	0.460	0.460	0.450	0.460	0.439	243,000
2021-10-29	0.455	0.460	0.455	0.460	0.439	82,300
2021-10-28	0.460	0.460	0.455	0.460	0.439	145,500
2021-10-27	0.455	0.465	0.455	0.460	0.439	112,600
2021-10-26	0.455	0.460	0.450	0.455	0.435	803,000
2021-10-25	0.460	0.460	0.460	0.460	0.439	554,500
2021-10-22	0.460	0.465	0.460	0.460	0.439	113,500
2021-10-21	0.460	0.460	0.460	0.460	0.439	117,700
2021-10-20	0.460	0.460	0.455	0.460	0.439	229,200
2021-10-18	0.460	0.460	0.455	0.460	0.439	207,800
2021-10-15	0.460	0.460	0.460	0.460	0.439	108,700
2021-10-14	0.445	0.460	0.445	0.460	0.439	696,700

← NewerPage 21 of 21 · 1,241 trading days

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.