Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.895	0.895	0.895	0.895	0.817	6,000
2023-08-24	0.895	0.895	0.895	0.895	0.817	1,100
2023-08-23	0.880	0.890	0.880	0.885	0.808	37,400
2023-08-22	0.890	0.890	0.890	0.890	0.812	2,000
2023-08-21	0.900	0.900	0.855	0.895	0.817	8,200
2023-08-18	0.900	0.900	0.880	0.880	0.803	89,300
2023-08-17	0.880	0.900	0.880	0.900	0.821	25,600
2023-08-16	0.900	0.900	0.880	0.880	0.803	52,400
2023-08-15	0.880	0.880	0.875	0.880	0.803	68,600
2023-08-14	0.840	0.865	0.840	0.865	0.789	118,600
2023-08-10	0.850	0.850	0.850	0.850	0.776	3,000
2023-08-09	0.850	0.855	0.850	0.850	0.776	7,000
2023-08-08	0.830	0.855	0.830	0.855	0.780	10,100
2023-08-07	0.830	0.850	0.830	0.840	0.767	53,900
2023-08-04	0.835	0.855	0.830	0.830	0.757	6,200
2023-08-03	0.820	0.855	0.820	0.855	0.780	3,200
2023-08-01	0.850	0.850	0.840	0.840	0.767	16,000
2023-07-31	0.830	0.850	0.830	0.850	0.776	32,500
2023-07-28	0.850	0.850	0.830	0.830	0.757	30,500
2023-07-27	0.850	0.850	0.850	0.850	0.776	1,000
2023-07-26	0.855	0.855	0.840	0.840	0.767	3,000
2023-07-25	0.830	0.840	0.830	0.835	0.762	22,000
2023-07-24	0.830	0.830	0.830	0.830	0.757	1,000
2023-07-21	0.830	0.830	0.830	0.830	0.757	7,000
2023-07-18	0.840	0.840	0.840	0.840	0.767	16,900
2023-07-17	0.855	0.855	0.820	0.840	0.767	47,000
2023-07-14	0.820	0.840	0.815	0.840	0.767	30,600
2023-07-13	0.815	0.815	0.815	0.815	0.744	20,000
2023-07-12	0.815	0.845	0.815	0.845	0.771	7,400
2023-07-11	0.830	0.835	0.830	0.835	0.762	18,000
2023-07-06	0.815	0.850	0.815	0.820	0.748	18,100
2023-07-05	0.815	0.815	0.815	0.815	0.744	2,000
2023-07-04	0.815	0.815	0.815	0.815	0.744	3,000
2023-07-03	0.815	0.815	0.815	0.815	0.744	1,000
2023-06-30	0.810	0.810	0.810	0.810	0.739	2,100
2023-06-27	0.850	0.865	0.850	0.865	0.789	900
2023-06-26	0.815	0.815	0.815	0.815	0.744	1,000
2023-06-23	0.815	0.850	0.815	0.850	0.776	1,100
2023-06-21	0.810	0.810	0.810	0.810	0.739	2,300
2023-06-20	0.835	0.845	0.810	0.810	0.739	11,900
2023-06-19	0.835	0.835	0.800	0.810	0.739	6,000
2023-06-16	0.800	0.835	0.800	0.835	0.762	2,000
2023-06-15	0.810	0.845	0.810	0.835	0.762	11,000
2023-06-14	0.840	0.840	0.805	0.805	0.735	30,000
2023-06-13	0.775	0.845	0.770	0.845	0.771	101,200
2023-06-12	0.875	0.875	0.765	0.765	0.698	1,000
2023-06-08	0.875	0.875	0.875	0.875	0.798	3,000
2023-06-07	0.875	0.875	0.875	0.875	0.798	6,000
2023-06-02	0.865	0.865	0.865	0.865	0.789	1,000
2023-05-30	0.850	0.850	0.845	0.845	0.771	200,000
2023-05-29	0.860	0.860	0.860	0.860	0.785	12,500
2023-05-26	0.855	0.865	0.855	0.860	0.785	204,300
2023-05-25	0.860	0.870	0.860	0.860	0.785	18,900
2023-05-24	0.860	0.870	0.855	0.865	0.789	704,100
2023-05-17	0.865	0.865	0.865	0.865	0.789	4,700
2023-05-16	0.845	0.870	0.845	0.865	0.789	1,279,500
2023-05-15	0.845	0.845	0.845	0.845	0.771	10,000
2023-05-11	0.845	0.845	0.845	0.845	0.771	18,000
2023-05-10	0.845	0.845	0.845	0.845	0.771	6,000
2023-05-09	0.850	0.850	0.850	0.850	0.776	9,000

← NewerPage 13 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.