Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	1.410	1.450	1.380	1.420	1.318	972,900
2024-06-05	1.350	1.410	1.340	1.410	1.309	848,700
2024-06-04	1.350	1.370	1.330	1.350	1.253	391,800
2024-05-31	1.380	1.380	1.340	1.350	1.253	545,400
2024-05-30	1.400	1.400	1.350	1.380	1.281	956,800
2024-05-29	1.320	1.400	1.290	1.390	1.290	1,472,900
2024-05-28	1.340	1.360	1.310	1.320	1.225	649,500
2024-05-27	1.360	1.360	1.330	1.340	1.244	515,400
2024-05-24	1.380	1.380	1.340	1.360	1.262	759,300
2024-05-23	1.410	1.420	1.360	1.400	1.299	744,900
2024-05-21	1.410	1.450	1.390	1.410	1.309	682,800
2024-05-20	1.450	1.450	1.410	1.410	1.309	1,287,300
2024-05-17	1.490	1.500	1.450	1.460	1.355	1,044,300
2024-05-16	1.490	1.500	1.470	1.490	1.383	1,184,800
2024-05-15	1.500	1.500	1.450	1.490	1.383	565,700
2024-05-14	1.470	1.520	1.470	1.500	1.392	957,500
2024-05-13	1.550	1.550	1.460	1.470	1.364	1,424,200
2024-05-10	1.580	1.590	1.510	1.530	1.420	1,775,700
2024-05-09	1.530	1.590	1.530	1.580	1.466	1,821,600
2024-05-08	1.590	1.590	1.530	1.560	1.448	1,728,000
2024-05-07	1.650	1.650	1.570	1.600	1.485	2,213,200
2024-05-06	1.560	1.680	1.540	1.650	1.531	3,572,300
2024-05-03	1.550	1.570	1.530	1.550	1.439	897,800
2024-05-02	1.570	1.610	1.520	1.570	1.457	1,859,400
2024-04-30	1.560	1.580	1.540	1.570	1.457	1,015,100
2024-04-29	1.620	1.620	1.510	1.580	1.466	2,272,200
2024-04-26	1.500	1.640	1.500	1.620	1.504	7,929,800
2024-04-25	1.410	1.470	1.410	1.440	1.336	677,800
2024-04-24	1.330	1.440	1.330	1.410	1.309	1,106,000
2024-04-23	1.340	1.380	1.320	1.340	1.244	1,189,800
2024-04-22	1.380	1.400	1.350	1.360	1.262	710,600
2024-04-19	1.380	1.390	1.290	1.360	1.262	2,855,600
2024-04-18	1.390	1.420	1.360	1.380	1.281	893,000
2024-04-17	1.420	1.430	1.390	1.420	1.318	981,400
2024-04-16	1.510	1.510	1.300	1.400	1.299	3,374,300
2024-04-15	1.420	1.540	1.420	1.500	1.392	3,634,300
2024-04-12	1.400	1.480	1.400	1.460	1.355	2,379,100
2024-04-09	1.330	1.430	1.300	1.410	1.309	3,051,400
2024-04-08	1.290	1.340	1.280	1.320	1.225	1,307,100
2024-04-05	1.260	1.320	1.240	1.290	1.197	2,856,000
2024-04-04	1.230	1.280	1.230	1.260	1.169	1,791,900
2024-04-03	1.190	1.340	1.180	1.220	1.132	5,090,500
2024-04-02	1.240	1.280	1.180	1.200	1.114	4,520,100
2024-04-01	1.030	1.250	1.030	1.240	1.151	14,095,200
2024-03-29	1.010	1.010	0.995	0.995	0.923	2,469,900
2024-03-27	1.010	1.010	0.995	1.000	0.928	741,700
2024-03-26	0.995	1.010	0.985	1.010	0.937	739,900
2024-03-25	1.020	1.030	1.000	1.000	0.928	2,059,600
2024-03-22	1.020	1.030	1.000	1.020	0.947	948,000
2024-03-21	1.000	1.040	1.000	1.020	0.947	2,063,700
2024-03-20	0.965	1.070	0.960	0.995	0.923	3,825,700
2024-03-19	1.000	1.000	0.960	0.965	0.896	1,848,400
2024-03-18	1.010	1.020	0.990	1.000	0.928	1,278,900
2024-03-15	1.080	1.090	0.985	1.000	0.928	5,013,100
2024-03-14	0.930	1.180	0.930	1.060	0.984	7,659,700
2024-03-13	0.910	0.915	0.905	0.910	0.845	90,100
2024-03-12	0.900	0.915	0.900	0.915	0.849	128,600
2024-03-11	0.905	0.910	0.900	0.905	0.840	188,100
2024-03-08	0.905	0.910	0.895	0.905	0.840	58,900
2024-03-07	0.900	0.905	0.890	0.905	0.840	153,200

← NewerPage 10 of 19 · 1,101 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.