Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Encorp Bhd. (6076) Historical Prices

MY:6076 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.170.170.160.160.16-3.03%140,6001.23
Nov 10, 20260.180.180.160.170.17-8.33%358,7003.29
Nov 09, 20260.180.200.170.180.180.00%00.00
Nov 06, 20260.170.200.170.180.18+5.88%110,8001.03
Nov 05, 20260.180.180.170.170.17-5.56%40,0000.37
Nov 04, 20260.170.180.160.180.18+9.09%186,3001.77
Nov 03, 20260.170.170.170.170.170.00%1,0000.01
Nov 02, 20260.160.170.160.170.17+10.00%74,9000.70
Oct 30, 20260.150.150.130.150.150.00%51,3000.48
Oct 29, 20260.150.150.150.150.15-3.23%30,3000.29
Oct 28, 20260.160.160.150.160.16-3.13%18,0000.17
Oct 27, 20260.160.160.160.160.160.00%00.00
Oct 26, 20260.160.170.160.160.160.00%00.00
Oct 23, 20260.160.170.160.160.160.00%00.00
Oct 22, 20260.160.180.160.160.160.00%00.00
Oct 21, 20260.160.160.160.160.160.00%28,8000.27
Oct 20, 20260.160.170.160.160.160.00%00.00
Oct 19, 20260.170.170.160.160.16-3.03%19,4000.18
Oct 16, 20260.170.180.170.170.170.00%00.00
Oct 15, 20260.170.170.170.170.17-2.94%13,9000.13
Oct 14, 20260.170.180.170.170.170.00%00.00
Oct 13, 20260.170.180.170.170.17-8.11%65,0000.59
Oct 12, 20260.190.190.170.190.190.00%00.00
Oct 09, 20260.170.190.170.190.19+2.78%154,0001.39
Oct 08, 20260.180.180.180.180.18+2.86%53,7000.49
Oct 07, 20260.180.180.170.180.180.00%80,8000.74
Oct 06, 20260.180.190.180.180.18-2.78%5,1000.05
Oct 05, 20260.180.180.180.180.18+9.09%91,4000.84
Oct 02, 20260.170.170.170.170.17-13.16%1,0000.01
Oct 01, 20260.190.190.190.190.19-5.00%150,5001.41
Sep 30, 20260.190.200.180.200.20+8.11%12,2000.11
Sep 29, 20260.180.190.160.190.19+2.78%59,0000.55
Sep 28, 20260.180.180.180.180.18-5.26%10,0000.09
Sep 25, 20260.200.200.180.190.19-2.56%107,8001.02
Sep 24, 20260.200.200.180.200.20-2.50%151,2001.42
Sep 23, 20260.210.210.200.200.200.00%311,4003.07
Sep 22, 20260.190.200.190.200.200.00%280,3002.89
Sep 21, 20260.190.200.190.200.20+2.56%344,0003.68
Sep 18, 20260.170.200.170.200.20+11.43%1,407,80019.58
Sep 17, 20260.160.180.160.180.18+9.38%2,090,30053.32
Sep 16, 20260.160.160.150.160.160.00%00.00
Sep 15, 20260.150.160.150.160.16+6.67%97,4002.54
Sep 14, 20260.150.150.150.150.15+7.14%14,5000.38
Sep 11, 20260.140.150.140.140.140.00%28,0000.71
Sep 10, 20260.140.140.140.140.14+3.70%7,0000.17
Sep 09, 20260.130.140.130.140.14+3.85%8,0000.19
Sep 08, 20260.140.140.130.130.130.00%36,0000.84
Sep 07, 20260.140.140.130.130.13+4.00%31,7000.74
Sep 04, 20260.140.140.130.130.130.00%11,0000.26
Sep 03, 20260.140.140.130.130.13-3.85%18,8000.44