Econframe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.28	0.28	0.27	0.28	0.28	-	172,200
Apr 28, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	200,900
Apr 27, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	248,100
Apr 23, 2026	0.28	0.29	0.28	0.28	0.28	-5.08%	141,900
Apr 22, 2026	0.28	0.30	0.28	0.30	0.30	1.72%	371,400
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	-	47,500
Apr 20, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	36,000
Apr 17, 2026	0.30	0.30	0.23	0.28	0.28	-5.08%	903,500
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-4.84%	708,500
Apr 14, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	493,100
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	710,000
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	67,500
Apr 9, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	20,000
Apr 8, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	716,500
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	27,800
Apr 6, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	20,000
Apr 3, 2026	0.30	0.31	0.30	0.31	0.31	-	902,500
Apr 1, 2026	0.28	0.31	0.28	0.31	0.31	5.08%	63,500
Mar 31, 2026	0.29	0.30	0.29	0.30	0.30	-	983,400
Mar 30, 2026	0.30	0.30	0.29	0.30	0.30	-4.84%	50,700
Mar 27, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	36,000
Mar 26, 2026	0.29	0.31	0.29	0.29	0.29	-6.45%	1,944,000
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	8,100
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	64,000
Mar 19, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	176,000
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	55,000
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	51,200
Mar 16, 2026	0.28	0.30	0.27	0.30	0.30	1.72%	1,980,200
Mar 13, 2026	0.27	0.29	0.27	0.29	0.29	-3.33%	21,600
Mar 12, 2026	0.32	0.32	0.25	0.30	0.30	-6.25%	571,500
Mar 11, 2026	0.30	0.32	0.29	0.32	0.32	3.23%	1,890,900
Mar 10, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	241,500
Mar 9, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	36,200
Mar 6, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	315,000
Mar 5, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	61,100
Mar 4, 2026	0.30	0.32	0.30	0.32	0.32	1.61%	113,600
Mar 3, 2026	0.30	0.32	0.30	0.31	0.31	-1.59%	109,600
Mar 2, 2026	0.31	0.32	0.28	0.32	0.32	-3.08%	309,100
Feb 27, 2026	0.33	0.34	0.31	0.33	0.33	-2.99%	1,189,500
Feb 26, 2026	0.32	0.34	0.31	0.34	0.34	-	303,100
Feb 24, 2026	0.34	0.34	0.33	0.34	0.34	-	21,500
Feb 23, 2026	0.32	0.34	0.32	0.34	0.34	-1.47%	51,700
Feb 16, 2026	0.33	0.34	0.31	0.34	0.34	-	94,400
Feb 13, 2026	0.34	0.35	0.33	0.34	0.34	-	1,583,100
Feb 12, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	118,100
Feb 11, 2026	0.35	0.35	0.35	0.35	0.35	-	92,400
Feb 10, 2026	0.35	0.36	0.35	0.35	0.35	-2.82%	1,617,600
Feb 9, 2026	0.36	0.36	0.35	0.36	0.36	-	1,551,500
Feb 6, 2026	0.35	0.36	0.35	0.36	0.36	-	1,067,400
Feb 5, 2026	0.35	0.36	0.35	0.36	0.36	-	462,600
Feb 4, 2026	0.35	0.36	0.33	0.36	0.36	1.43%	706,500
Feb 3, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	796,900
Jan 30, 2026	0.32	0.33	0.31	0.33	0.33	4.76%	421,300
Jan 29, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	1,527,200
Jan 28, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	2,213,000
Jan 27, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	565,000
Jan 26, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	1,055,500
Jan 23, 2026	0.31	0.31	0.30	0.30	0.30	-6.25%	769,400
Jan 22, 2026	0.32	0.32	0.31	0.32	0.32	-	130,900
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-	1,575,600
Jan 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	29,900
Jan 19, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	35,600
Jan 16, 2026	0.32	0.32	0.32	0.32	0.32	-	1,599,100
Jan 15, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	453,800
Jan 14, 2026	0.33	0.33	0.32	0.33	0.33	-	1,257,500
Jan 13, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	25,600
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	75,600
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	973,900
Jan 8, 2026	0.32	0.33	0.32	0.33	0.33	-	11,100
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	20,000
Jan 6, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	178,100
Jan 5, 2026	0.32	0.33	0.32	0.33	0.33	-	127,700
Jan 2, 2026	0.32	0.33	0.31	0.33	0.33	-1.52%	356,400
Dec 31, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	51,100
Dec 30, 2025	0.34	0.34	0.32	0.33	0.33	-1.52%	348,700
Dec 29, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	303,900
Dec 26, 2025	0.34	0.34	0.33	0.34	0.34	-2.90%	303,300
Dec 24, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	35,400
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	145,000
Dec 19, 2025	0.35	0.36	0.34	0.36	0.36	-1.39%	85,000
Dec 18, 2025	0.35	0.36	0.35	0.36	0.36	-	14,800
Dec 17, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	75,600
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	56,500
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	84,500
Dec 12, 2025	0.36	0.37	0.36	0.37	0.37	-	84,100
Dec 11, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	138,600
Dec 10, 2025	0.37	0.37	0.36	0.37	0.37	-	202,000
Dec 9, 2025	0.39	0.39	0.36	0.37	0.37	-5.13%	368,100
Dec 8, 2025	0.39	0.39	0.38	0.39	0.39	-	279,800
Dec 5, 2025	0.39	0.39	0.38	0.39	0.39	-	374,500
Dec 4, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	73,600
Dec 3, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	111,600
Dec 2, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	230,000
Nov 28, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	40,000
Nov 27, 2025	0.38	0.40	0.38	0.40	0.40	5.26%	78,000
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	85,000
Nov 25, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	492,500
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	5,100
Nov 20, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	65,000
Nov 19, 2025	0.39	0.40	0.39	0.40	0.40	-	2,900