Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.880	0.910	0.880	0.905	0.840	301,800
2024-03-05	0.880	0.880	0.875	0.880	0.817	17,400
2024-03-04	0.870	0.890	0.870	0.885	0.821	496,600
2024-03-01	0.860	0.865	0.860	0.865	0.803	17,000
2024-02-29	0.870	0.875	0.860	0.875	0.812	40,200
2024-02-28	0.880	0.880	0.870	0.880	0.817	10,500
2024-02-27	0.880	0.880	0.870	0.880	0.817	23,800
2024-02-26	0.870	0.880	0.870	0.880	0.817	14,900
2024-02-23	0.870	0.885	0.870	0.870	0.807	67,900
2024-02-22	0.875	0.875	0.870	0.870	0.807	35,800
2024-02-21	0.870	0.870	0.870	0.870	0.807	21,900
2024-02-20	0.865	0.880	0.865	0.880	0.817	2,000
2024-02-19	0.870	0.880	0.860	0.880	0.817	62,100
2024-02-16	0.880	0.880	0.850	0.880	0.817	25,100
2024-02-15	0.875	0.880	0.850	0.880	0.817	81,700
2024-02-14	0.875	0.880	0.855	0.875	0.812	91,400
2024-02-13	0.875	0.885	0.860	0.875	0.812	32,500
2024-02-09	0.870	0.870	0.855	0.870	0.807	49,300
2024-02-08	0.860	0.860	0.860	0.860	0.798	2,000
2024-02-07	0.865	0.865	0.860	0.860	0.798	23,200
2024-02-06	0.875	0.875	0.860	0.860	0.798	47,400
2024-02-05	0.870	0.880	0.870	0.875	0.812	14,800
2024-02-02	0.870	0.870	0.860	0.870	0.807	84,500
2024-01-31	0.880	0.880	0.870	0.870	0.807	90,600
2024-01-30	0.890	0.890	0.885	0.885	0.821	30,100
2024-01-29	0.890	0.895	0.880	0.890	0.826	119,400
2024-01-26	0.895	0.910	0.880	0.885	0.821	553,100
2024-01-24	0.870	0.875	0.865	0.870	0.807	20,900
2024-01-23	0.860	0.880	0.855	0.860	0.798	42,600
2024-01-22	0.865	0.865	0.855	0.855	0.794	25,000
2024-01-19	0.850	0.860	0.850	0.860	0.798	5,100
2024-01-18	0.880	0.880	0.855	0.855	0.794	31,300
2024-01-17	0.900	0.900	0.860	0.860	0.798	55,300
2024-01-16	0.880	0.880	0.870	0.870	0.807	139,400
2024-01-15	0.870	0.880	0.870	0.880	0.817	90,500
2024-01-12	0.870	0.885	0.870	0.875	0.812	45,700
2024-01-11	0.885	0.885	0.870	0.875	0.812	87,300
2024-01-10	0.880	0.900	0.870	0.870	0.807	53,300
2024-01-09	0.900	0.900	0.870	0.875	0.812	155,800
2024-01-08	0.890	0.890	0.870	0.870	0.807	190,000
2024-01-05	0.900	0.900	0.875	0.880	0.817	180,900
2024-01-04	0.880	0.885	0.870	0.875	0.812	94,400
2024-01-03	0.880	0.880	0.860	0.880	0.817	28,500
2024-01-02	0.875	0.875	0.850	0.875	0.812	11,500
2023-12-29	0.850	0.880	0.830	0.875	0.812	19,600
2023-12-28	0.880	0.880	0.850	0.870	0.807	9,100
2023-12-27	0.870	0.875	0.870	0.875	0.812	3,800
2023-12-26	0.870	0.870	0.870	0.870	0.807	2,000
2023-12-22	0.870	0.870	0.870	0.870	0.807	2,900
2023-12-21	0.850	0.880	0.850	0.880	0.817	10,400
2023-12-20	0.870	0.870	0.860	0.870	0.807	50,700
2023-12-19	0.870	0.880	0.870	0.870	0.807	36,000
2023-12-18	0.885	0.885	0.875	0.880	0.817	12,100
2023-12-15	0.885	0.885	0.880	0.880	0.817	1,200
2023-12-14	0.875	0.875	0.870	0.875	0.812	3,000
2023-12-13	0.895	0.895	0.850	0.875	0.812	42,500
2023-12-12	0.880	0.880	0.880	0.880	0.817	2,100
2023-12-11	0.880	0.880	0.880	0.880	0.817	2,500
2023-12-08	0.880	0.890	0.880	0.880	0.817	65,000
2023-12-07	0.890	0.890	0.885	0.885	0.821	3,200

← NewerPage 11 of 19 · 1,104 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.