Econframe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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