Econframe Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.26	0.28	0.26	0.28	0.28	7.69%	1,918,500
May 12, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	385,500
May 11, 2026	0.28	0.28	0.27	0.27	0.27	-5.36%	381,200
May 8, 2026	0.26	0.28	0.26	0.28	0.28	5.66%	1,389,500
May 7, 2026	0.27	0.27	0.27	0.27	0.27	-	250,000
May 6, 2026	0.27	0.27	0.27	0.27	0.27	-5.36%	249,800
May 5, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	1,023,000
May 4, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	318,700
Apr 30, 2026	0.27	0.28	0.26	0.28	0.28	1.82%	1,047,100
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