Eupe Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.685	0.715	0.685	0.715	0.715	18,100
2026-10-15	0.720	0.720	0.720	0.720	0.720	0
2026-10-14	0.690	0.720	0.690	0.720	0.720	40,000
2026-10-13	0.690	0.710	0.690	0.710	0.710	10,200
2026-10-12	0.690	0.720	0.690	0.720	0.720	19,500
2026-10-09	0.720	0.720	0.720	0.720	0.720	0
2026-10-08	0.695	0.720	0.695	0.720	0.720	28,400
2026-10-07	0.720	0.720	0.720	0.720	0.720	0
2026-10-06	0.710	0.720	0.710	0.720	0.720	76,000
2026-10-05	0.730	0.730	0.690	0.715	0.715	122,600
2026-10-02	0.715	0.730	0.715	0.730	0.730	87,100
2026-10-01	0.700	0.715	0.700	0.715	0.715	127,800
2026-09-30	0.690	0.695	0.690	0.695	0.695	500
2026-09-29	0.700	0.700	0.700	0.700	0.700	7,000
2026-09-28	0.685	0.695	0.685	0.695	0.695	11,700
2026-09-25	0.690	0.700	0.690	0.700	0.700	4,200
2026-09-24	0.690	0.700	0.690	0.700	0.700	35,200
2026-09-23	0.690	0.700	0.690	0.700	0.700	3,200
2026-09-22	0.695	0.700	0.690	0.700	0.700	5,300
2026-09-21	0.680	0.700	0.675	0.700	0.700	7,400
2026-09-18	0.680	0.705	0.680	0.705	0.705	18,600
2026-09-17	0.685	0.700	0.685	0.700	0.700	12,500
2026-09-16	0.700	0.700	0.700	0.700	0.700	0
2026-09-15	0.680	0.700	0.680	0.700	0.700	3,300
2026-09-14	0.685	0.710	0.685	0.710	0.710	3,200
2026-09-11	0.685	0.710	0.685	0.710	0.710	20,100
2026-09-10	0.685	0.710	0.680	0.710	0.710	5,700
2026-09-09	0.685	0.710	0.685	0.710	0.710	55,200
2026-09-08	0.680	0.710	0.680	0.710	0.710	43,300
2026-09-07	0.680	0.700	0.680	0.700	0.700	16,800
2026-09-04	0.685	0.695	0.685	0.685	0.685	30,400
2026-09-03	0.685	0.695	0.685	0.695	0.695	17,000
2026-09-02	0.685	0.695	0.685	0.695	0.695	60,900
2026-09-01	0.685	0.690	0.685	0.690	0.690	25,300
2026-08-31	0.695	0.695	0.695	0.695	0.695	0
2026-08-28	0.690	0.695	0.680	0.695	0.695	76,500
2026-08-27	0.680	0.695	0.680	0.695	0.695	200,200
2026-08-26	0.685	0.685	0.680	0.680	0.680	1,184,300
2026-08-25	0.685	0.685	0.685	0.685	0.685	0
2026-08-24	0.690	0.690	0.680	0.685	0.685	163,500
2026-08-21	0.700	0.705	0.700	0.705	0.683	70,500
2026-08-20	0.705	0.710	0.705	0.705	0.683	55,300
2026-08-19	0.705	0.715	0.705	0.715	0.693	119,800
2026-08-18	0.710	0.715	0.695	0.710	0.688	38,200
2026-08-17	0.715	0.715	0.710	0.710	0.688	39,800
2026-08-14	0.705	0.715	0.705	0.715	0.693	31,500
2026-08-13	0.695	0.705	0.695	0.705	0.683	52,400
2026-08-12	0.690	0.700	0.690	0.700	0.678	4,200
2026-08-11	0.700	0.700	0.690	0.700	0.678	1,041,400
2026-08-10	0.710	0.710	0.690	0.700	0.678	36,900
2026-08-07	0.700	0.710	0.700	0.710	0.688	9,000
2026-08-06	0.685	0.710	0.680	0.710	0.688	66,400
2026-08-05	0.700	0.710	0.700	0.710	0.688	24,700
2026-08-04	0.710	0.720	0.705	0.715	0.693	116,100
2026-08-03	0.700	0.770	0.685	0.715	0.693	245,500
2026-07-31	0.690	0.690	0.680	0.685	0.664	33,400
2026-07-30	0.680	0.690	0.680	0.690	0.669	127,100
2026-07-29	0.660	0.680	0.655	0.680	0.659	196,400
2026-07-28	0.665	0.665	0.660	0.660	0.639	40,000
2026-07-27	0.660	0.670	0.650	0.670	0.649	208,500

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0220 MYR
2025-08-25	0.0220 MYR
2024-08-26	0.0220 MYR
2023-08-28	0.0150 MYR
2022-11-29	0.0180 MYR
2021-11-23	0.0150 MYR
2020-02-05	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.