Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.885	0.885	0.885	0.885	0.821	10,000
2023-12-05	0.895	0.895	0.885	0.885	0.821	55,000
2023-12-04	0.850	0.895	0.850	0.895	0.831	3,100
2023-12-01	0.870	0.885	0.870	0.885	0.821	7,000
2023-11-30	0.870	0.890	0.870	0.890	0.826	137,200
2023-11-28	0.895	0.895	0.895	0.895	0.831	2,700
2023-11-27	0.885	0.895	0.880	0.895	0.831	37,000
2023-11-24	0.890	0.890	0.885	0.890	0.826	67,800
2023-11-23	0.900	0.900	0.900	0.900	0.835	4,300
2023-11-22	0.900	0.900	0.890	0.895	0.831	11,500
2023-11-21	0.900	0.900	0.890	0.890	0.826	57,800
2023-11-20	0.900	0.900	0.890	0.890	0.826	56,000
2023-11-17	0.910	0.910	0.900	0.900	0.835	25,400
2023-11-16	0.895	0.895	0.895	0.895	0.831	20,000
2023-11-15	0.905	0.910	0.905	0.905	0.840	86,000
2023-11-14	0.895	0.915	0.890	0.900	0.835	134,800
2023-11-10	0.895	0.895	0.880	0.890	0.826	48,000
2023-11-09	0.885	0.895	0.880	0.885	0.821	131,700
2023-11-08	0.880	0.885	0.880	0.880	0.817	470,600
2023-11-07	0.870	0.870	0.870	0.870	0.807	118,600
2023-11-06	0.850	0.880	0.850	0.880	0.817	188,300
2023-11-03	0.870	0.870	0.860	0.870	0.807	15,000
2023-11-02	0.845	0.870	0.845	0.870	0.807	1,500
2023-11-01	0.870	0.870	0.870	0.870	0.807	1,100
2023-10-31	0.880	0.880	0.880	0.880	0.817	5,900
2023-10-30	0.880	0.880	0.880	0.880	0.817	5,000
2023-10-27	0.880	0.890	0.880	0.880	0.817	33,300
2023-10-26	0.880	0.880	0.880	0.880	0.817	5,000
2023-10-25	0.890	0.900	0.880	0.890	0.826	751,100
2023-10-24	0.880	0.880	0.880	0.880	0.817	1,100
2023-10-20	0.855	0.880	0.855	0.880	0.817	3,600
2023-10-19	0.875	0.875	0.875	0.875	0.812	5,200
2023-10-18	0.860	0.880	0.860	0.880	0.817	24,900
2023-10-17	0.840	0.880	0.840	0.880	0.817	3,500
2023-10-16	0.885	0.885	0.880	0.880	0.817	3,100
2023-10-13	0.880	0.880	0.875	0.880	0.817	16,000
2023-10-12	0.885	0.885	0.860	0.865	0.803	12,700
2023-10-11	0.885	0.885	0.860	0.885	0.821	11,400
2023-10-10	0.895	0.895	0.850	0.885	0.821	44,600
2023-10-09	0.845	0.895	0.845	0.895	0.831	2,300
2023-10-06	0.880	0.880	0.845	0.875	0.812	36,100
2023-10-05	0.845	0.885	0.845	0.885	0.821	13,100
2023-10-03	0.880	0.880	0.845	0.845	0.784	21,500
2023-09-29	0.895	0.895	0.860	0.885	0.821	11,400
2023-09-27	0.890	0.895	0.860	0.890	0.826	24,000
2023-09-26	0.890	0.890	0.890	0.890	0.826	2,000
2023-09-25	0.885	0.895	0.865	0.890	0.826	5,800
2023-09-22	0.880	0.895	0.880	0.885	0.821	37,900
2023-09-21	0.880	0.885	0.865	0.885	0.821	245,200
2023-09-20	0.875	0.895	0.875	0.895	0.831	235,900
2023-09-19	0.845	0.880	0.845	0.880	0.817	13,500
2023-09-18	0.875	0.875	0.875	0.875	0.812	2,300
2023-09-13	0.845	0.880	0.845	0.880	0.817	2,000
2023-09-12	0.880	0.880	0.860	0.860	0.798	12,400
2023-09-08	0.875	0.895	0.875	0.895	0.831	12,000
2023-09-06	0.885	0.895	0.885	0.895	0.831	13,200
2023-09-01	0.880	0.895	0.875	0.875	0.812	148,800
2023-08-30	0.870	0.885	0.870	0.875	0.812	68,200
2023-08-29	0.900	0.905	0.890	0.895	0.831	56,200
2023-08-28	0.890	0.900	0.885	0.895	0.831	280,400

← NewerPage 12 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.