Econframe Bhd(MY:0227)
0.24-0.01 (-4.00%)
MY:0227
Econframe Bhd historical prices
0.24
At close:-0.01 (-4.00%)
Econframe Bhd (0227) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 219,600 | 0.68 |
| Nov 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.17% | 21,200 | 0.06 |
| Nov 09, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 4,200 | 0.01 |
| Nov 04, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.17% | 30,500 | 0.09 |
| Nov 03, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 43,000 | 0.12 |
| Nov 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 206,100 | 0.60 |
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 35,000 | 0.10 |
| Oct 29, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 855,700 | 2.61 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 550,200 | 1.71 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 41,000 | 0.13 |
| Oct 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 10,000 | 0.03 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 132,700 | 0.40 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 17,100 | 0.05 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 5,000 | 0.01 |
| Oct 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 4,000 | 0.01 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 347,700 | 1.05 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | +8.00% | 15,200 | 0.04 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 57,800 | 0.17 |
| Oct 09, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 21,900 | 0.06 |
| Oct 08, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +8.00% | 341,800 | 1.01 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.04% | 100 | 0.00 |
| Oct 06, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 2,000 | 0.01 |
| Oct 05, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 824,200 | 2.49 |
| Oct 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 408,900 | 1.25 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 652,700 | 2.04 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 490,000 | 1.57 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 581,000 | 1.92 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 780,100 | 2.67 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 186,000 | 0.64 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 20,000 | 0.07 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 204,500 | 0.71 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,837,500 | 6.95 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1,910,700 | 7.64 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.00% | 41,200 | 0.16 |
| Sep 17, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +4.26% | 710,000 | 2.89 |
| Sep 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 715,900 | 2.73 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | +2.13% | 170,200 | 0.66 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 779,400 | 2.97 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 630,300 | 2.31 |
| Sep 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 415,000 | 1.46 |
| Sep 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 260,000 | 0.87 |
| Sep 07, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 739,900 | 2.40 |
| Sep 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 280,000 | 0.89 |
