Econframe Berhad (KLSE:EFRAME)
Malaysia · Delayed Price · Currency is MYR 0.2450
-0.0050 (-2.00%)
At close: Sep 1, 2026
Econframe Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 207,200 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 55,000 |
| Jul 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 56,000 |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 19,200 |
| Jul 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 490,000 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15,000 |
| Jul 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 230,000 |
| Jul 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 110,000 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,200 |
| Jul 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 377,400 |
| Jul 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 57,000 |
| Jul 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 217,000 |
| Jul 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 100,000 |
| Jul 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 200 |
| Jul 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 120,000 |
| Jun 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 10,200 |
| Jun 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 267,900 |
| Jun 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 15,200 |
| Jun 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 231,000 |
| Jun 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 991,400 |
| Jun 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 115,200 |
| Jun 22, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 380,900 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 771,500 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 945,900 |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 963,500 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 1,334,600 |
| Jun 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,113,800 |
| Jun 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,076,200 |