Econframe Berhad (KLSE:EFRAME)
Malaysia · Delayed Price · Currency is MYR 0.2700
+0.0200 (8.00%)
At close: Oct 13, 2026
Econframe Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 8.00% | 15,200 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 57,800 |
| Oct 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 21,900 |
| Oct 8, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 341,800 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 100 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 824,200 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 408,900 |
| Oct 1, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 652,700 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 490,000 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 581,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 780,100 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 186,000 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 20,000 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 204,500 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,837,500 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,910,700 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 41,200 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 710,000 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 715,900 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 170,200 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 779,400 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 630,300 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 415,000 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 260,000 |
| Sep 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 739,900 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 280,000 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 886,500 |
| Sep 1, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 520,200 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 275,600 |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,047,100 |
| Aug 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 83,300 |
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 174,500 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 48,500 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 490,600 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 221,200 |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 298,400 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 418,900 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 577,100 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 439,000 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 42,000 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 193,000 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 250,900 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 414,300 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 75,700 |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 33,500 |
| Aug 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 18,000 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 161,500 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 630,100 |
| Jul 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 120,400 |