Skip to main content
Efficient E-Solutions Berhad (KLSE:EFFICEN)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
-0.0050 (-6.25%)
At close: Mar 6, 2026

KLSE:EFFICEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.080.080.080.080.08-6.25%27,000
Mar 5, 20260.080.080.080.080.086.67%633,400
Mar 4, 20260.080.080.080.080.08-6.25%400,000
Mar 3, 20260.080.080.080.080.08-210,000
Mar 2, 20260.090.090.080.080.08-11.11%136,000
Feb 27, 20260.090.090.080.090.0912.50%692,400
Feb 26, 20260.080.080.080.080.08-5.88%43,000
Feb 24, 20260.080.090.080.090.096.25%94,000
Feb 20, 20260.080.080.080.080.08-349,000
Feb 16, 20260.080.080.080.080.08-5.88%65,000
Feb 13, 20260.080.090.080.090.09-95,000
Feb 12, 20260.080.090.080.090.09-38,300
Feb 11, 20260.080.090.080.090.09-120,100
Feb 6, 20260.090.090.090.090.09-5.56%17,500
Feb 4, 20260.080.090.080.090.09-5,100
Feb 3, 20260.080.090.080.090.09-22,200
Jan 30, 20260.090.090.090.090.095.88%64,600
Jan 29, 20260.090.090.090.090.09-11,700
Jan 28, 20260.090.090.090.090.09-229,700
Jan 27, 20260.090.090.090.090.09-249,900
Jan 26, 20260.090.090.090.090.09-23,000
Jan 23, 20260.090.090.090.090.09-5.56%100,100
Jan 22, 20260.090.090.090.090.09-641,300
Jan 20, 20260.090.090.090.090.095.88%20,100
Jan 16, 20260.090.090.090.090.09-5.56%160,000
Jan 13, 20260.090.090.090.090.09-50,000
Jan 12, 20260.090.090.090.090.09-102,900
Jan 8, 20260.090.090.090.090.09-30,000
Jan 7, 20260.090.090.090.090.09-191,600
Jan 6, 20260.090.090.090.090.09-25,000
Jan 5, 20260.100.100.090.090.09-5.26%26,000
Dec 31, 20250.100.100.100.100.10-5.00%223,200
Dec 30, 20250.100.100.100.100.105.26%100,000
Dec 29, 20250.100.100.100.100.10-5.00%100,000
Dec 24, 20250.100.110.090.100.105.26%3,260,700
Dec 23, 20250.090.100.090.100.105.56%2,060,400
Dec 19, 20250.090.090.090.090.09-550,000
Dec 16, 20250.090.090.090.090.09-100,000
Dec 15, 20250.090.090.090.090.09-179,000
Dec 11, 20250.090.090.090.090.09-10,300
Dec 9, 20250.090.100.090.090.09-511,200
Dec 8, 20250.090.090.090.090.09-10.00%686,800
Dec 4, 20250.100.100.100.100.10-300
Dec 3, 20250.100.100.100.100.10-224,800
Dec 2, 20250.100.100.100.100.10-105,800
Dec 1, 20250.090.100.090.100.10-18,500
Nov 28, 20250.100.100.100.100.10-4,600
Nov 27, 20250.100.100.090.100.10-50,200
Nov 26, 20250.100.100.100.100.1011.11%311,700
Nov 25, 20250.100.100.090.090.09-5.26%55,200
Nov 24, 20250.100.100.090.100.10-70,400
Nov 21, 20250.100.100.100.100.10-100
Nov 20, 20250.100.100.090.100.10-80,700
Nov 19, 20250.100.100.100.100.10-100
Nov 18, 20250.100.100.090.100.10-113,000
Nov 17, 20250.100.100.100.100.10-5.00%56,400
Nov 14, 20250.100.100.100.100.10-588,700
Nov 12, 20250.100.100.100.100.10-27,600
Nov 11, 20250.100.100.100.100.10-4.76%56,600
Nov 10, 20250.100.110.100.110.115.00%230,400
Nov 7, 20250.100.100.100.100.10-201,000
Nov 6, 20250.100.100.100.100.10-4.76%120,200
Nov 5, 20250.100.110.100.110.11-1,146,400
Nov 4, 20250.110.110.100.110.11-550,400
Nov 3, 20250.110.110.110.110.11-88,300
Oct 31, 20250.100.110.100.110.11-157,500
Oct 30, 20250.110.110.110.110.11-4.55%50,000
Oct 29, 20250.110.120.100.110.114.76%731,400
Oct 28, 20250.110.110.110.110.11-106,200
Oct 27, 20250.100.110.100.110.11-20,900
Oct 24, 20250.110.120.100.110.11-1,322,600
Oct 23, 20250.100.110.100.110.11-85,200
Oct 22, 20250.100.110.100.110.11-50,200
Oct 21, 20250.100.110.100.110.11-40,100
Oct 17, 20250.100.110.100.110.11-300,100
Oct 16, 20250.110.110.100.110.11-4.55%1,207,200
Oct 15, 20250.090.110.090.110.1122.22%1,590,700
Oct 13, 20250.090.090.090.090.09-5.26%139,000
Oct 10, 20250.100.100.100.100.10-10,000
Oct 9, 20250.090.100.090.100.10-210,100
Oct 8, 20250.090.100.090.100.10-210,100
Oct 7, 20250.090.100.090.100.10-362,400
Oct 6, 20250.090.100.090.100.105.56%150,800
Oct 3, 20250.090.090.090.090.09-22,600
Oct 2, 20250.090.090.090.090.09-51,100
Oct 1, 20250.090.090.090.090.09-250,200
Sep 30, 20250.090.090.090.090.09-149,000
Sep 29, 20250.090.090.090.090.09-5.26%251,000
Sep 26, 20250.090.100.090.100.105.56%293,900
Sep 25, 20250.090.090.090.090.09-5.26%102,300
Sep 24, 20250.090.100.090.100.10-309,800
Sep 23, 20250.090.100.090.100.105.56%239,100
Sep 22, 20250.090.090.090.090.09-105,100
Sep 19, 20250.090.090.090.090.09-216,300
Sep 18, 20250.090.090.090.090.09-5.26%79,000
Sep 17, 20250.090.100.090.100.105.56%261,100
Sep 12, 20250.100.100.090.090.09-5.26%303,300
Sep 11, 20250.090.100.090.100.105.56%309,200
Sep 10, 20250.080.090.080.090.0912.50%92,000
Sep 9, 20250.090.090.080.080.08-5.88%210,500