Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.855	0.855	0.855	0.855	0.780	22,000
2023-05-03	0.860	0.860	0.855	0.855	0.780	12,000
2023-05-02	0.865	0.865	0.850	0.855	0.780	119,000
2023-04-28	0.865	0.865	0.865	0.865	0.789	62,000
2023-04-27	0.850	0.850	0.850	0.850	0.776	1,000
2023-04-26	0.865	0.880	0.860	0.860	0.785	246,600
2023-04-25	0.855	0.855	0.855	0.855	0.780	7,000
2023-04-20	0.855	0.855	0.855	0.855	0.780	10,000
2023-04-19	0.860	0.890	0.860	0.890	0.812	8,500
2023-04-18	0.860	0.860	0.860	0.860	0.785	1,000
2023-04-17	0.880	0.890	0.860	0.870	0.794	30,900
2023-04-14	0.880	0.880	0.880	0.880	0.803	92,400
2023-04-13	0.890	0.900	0.855	0.900	0.821	263,100
2023-04-11	0.870	0.920	0.870	0.890	0.812	256,600
2023-04-10	0.860	0.880	0.860	0.880	0.803	51,200
2023-04-07	0.860	0.870	0.860	0.870	0.794	15,000
2023-04-05	0.860	0.870	0.860	0.860	0.785	10,100
2023-04-04	0.880	0.880	0.860	0.860	0.785	20,100
2023-04-03	0.860	0.860	0.860	0.860	0.785	19,100
2023-03-30	0.855	0.860	0.855	0.860	0.785	40,000
2023-03-29	0.870	0.870	0.850	0.850	0.776	72,300
2023-03-28	0.855	0.855	0.855	0.855	0.780	138,100
2023-03-27	0.860	0.870	0.860	0.870	0.794	10,000
2023-03-24	0.845	0.855	0.845	0.855	0.780	49,500
2023-03-23	0.865	0.865	0.865	0.865	0.789	100
2023-03-22	0.830	0.870	0.830	0.865	0.789	348,200
2023-03-21	0.840	0.840	0.830	0.830	0.757	6,000
2023-03-17	0.840	0.870	0.840	0.870	0.794	18,100
2023-03-16	0.835	0.835	0.805	0.810	0.739	8,000
2023-03-15	0.845	0.850	0.835	0.835	0.762	17,000
2023-03-14	0.835	0.835	0.835	0.835	0.762	21,400
2023-03-13	0.865	0.865	0.835	0.835	0.762	201,000
2023-03-10	0.880	0.880	0.865	0.870	0.794	103,100
2023-03-08	0.865	0.865	0.865	0.865	0.789	1,300
2023-03-07	0.860	0.895	0.860	0.895	0.817	3,100
2023-03-06	0.860	0.860	0.860	0.860	0.785	12,800
2023-03-03	0.865	0.870	0.865	0.870	0.794	93,800
2023-03-02	0.860	0.880	0.860	0.880	0.803	3,100
2023-03-01	0.865	0.865	0.860	0.860	0.785	24,000
2023-02-28	0.870	0.895	0.870	0.875	0.798	52,100
2023-02-27	0.875	0.875	0.875	0.875	0.798	10,000
2023-02-24	0.865	0.885	0.865	0.875	0.798	29,900
2023-02-23	0.865	0.865	0.865	0.865	0.789	1,000
2023-02-22	0.870	0.900	0.870	0.870	0.794	47,300
2023-02-21	0.885	0.885	0.865	0.865	0.789	13,000
2023-02-17	0.895	0.895	0.870	0.870	0.794	19,000
2023-02-16	0.890	0.895	0.890	0.895	0.817	12,000
2023-02-14	0.870	0.890	0.870	0.890	0.812	8,100
2023-02-13	0.865	0.865	0.865	0.865	0.789	2,000
2023-02-10	0.870	0.870	0.870	0.870	0.794	15,000
2023-02-09	0.890	0.895	0.880	0.880	0.803	29,100
2023-02-08	0.880	0.895	0.880	0.895	0.817	40,000
2023-02-07	0.880	0.880	0.880	0.880	0.803	35,500
2023-02-03	0.890	0.890	0.880	0.880	0.803	22,600
2023-02-02	0.885	0.895	0.885	0.890	0.812	78,000
2023-01-31	0.870	0.890	0.870	0.880	0.803	267,900
2023-01-30	0.865	0.865	0.865	0.865	0.789	9,900
2023-01-27	0.870	0.870	0.865	0.865	0.789	47,700
2023-01-26	0.865	0.890	0.865	0.890	0.812	31,800
2023-01-25	0.845	0.865	0.845	0.865	0.789	13,500

← NewerPage 14 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.