Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	0.865	0.865	0.865	0.865	0.789	20,000
2023-01-19	0.870	0.870	0.870	0.870	0.794	7,000
2023-01-18	0.855	0.875	0.855	0.860	0.785	31,100
2023-01-17	0.840	0.840	0.840	0.840	0.767	20,000
2023-01-16	0.865	0.865	0.860	0.860	0.785	79,500
2023-01-12	0.855	0.855	0.855	0.855	0.780	1,000
2023-01-11	0.850	0.860	0.850	0.860	0.785	364,900
2023-01-09	0.860	0.860	0.860	0.860	0.785	100
2023-01-06	0.835	0.835	0.835	0.835	0.762	113,000
2023-01-05	0.835	0.835	0.835	0.835	0.762	29,000
2023-01-03	0.835	0.835	0.835	0.835	0.762	12,000
2022-12-30	0.835	0.835	0.835	0.835	0.762	1,000
2022-12-29	0.850	0.850	0.845	0.845	0.771	40,000
2022-12-28	0.860	0.860	0.850	0.850	0.776	12,000
2022-12-27	0.875	0.880	0.865	0.870	0.794	305,300
2022-12-23	0.855	0.880	0.855	0.870	0.794	182,600
2022-12-22	0.860	0.860	0.860	0.860	0.785	124,000
2022-12-21	0.860	0.860	0.860	0.860	0.785	5,800
2022-12-20	0.840	0.860	0.840	0.860	0.785	270,500
2022-12-19	0.820	0.870	0.820	0.870	0.794	868,600
2022-12-15	0.820	0.820	0.820	0.820	0.748	5,000
2022-12-14	0.820	0.820	0.820	0.820	0.748	20,000
2022-12-12	0.820	0.820	0.820	0.820	0.748	57,500
2022-12-08	0.820	0.820	0.820	0.820	0.748	2,000
2022-12-06	0.845	0.845	0.845	0.845	0.771	200
2022-12-05	0.830	0.830	0.830	0.830	0.757	3,600
2022-12-02	0.825	0.835	0.825	0.835	0.762	68,000
2022-12-01	0.820	0.845	0.810	0.820	0.748	233,500
2022-11-30	0.805	0.805	0.800	0.800	0.730	70,000
2022-11-29	0.810	0.810	0.810	0.810	0.739	10,000
2022-11-25	0.825	0.830	0.820	0.820	0.732	89,500
2022-11-24	0.795	0.830	0.795	0.825	0.736	708,000
2022-11-23	0.785	0.785	0.785	0.785	0.700	3,000
2022-11-22	0.780	0.780	0.780	0.780	0.696	1,000
2022-11-21	0.785	0.790	0.785	0.790	0.705	20,000
2022-11-17	0.785	0.800	0.785	0.800	0.714	27,000
2022-11-15	0.790	0.790	0.790	0.790	0.705	17,000
2022-11-11	0.810	0.810	0.790	0.790	0.705	7,000
2022-11-10	0.795	0.800	0.795	0.800	0.714	29,800
2022-11-09	0.795	0.805	0.795	0.800	0.714	6,600
2022-11-08	0.790	0.810	0.785	0.810	0.723	14,800
2022-11-07	0.795	0.810	0.795	0.795	0.709	29,400
2022-11-03	0.800	0.810	0.800	0.810	0.723	6,000
2022-11-02	0.800	0.810	0.800	0.800	0.714	21,300
2022-11-01	0.800	0.800	0.800	0.800	0.714	10,000
2022-10-28	0.815	0.815	0.805	0.805	0.718	61,100
2022-10-27	0.795	0.830	0.795	0.830	0.741	47,000
2022-10-26	0.800	0.800	0.800	0.800	0.714	15,000
2022-10-25	0.800	0.800	0.800	0.800	0.714	100,000
2022-10-21	0.820	0.825	0.805	0.820	0.732	37,800
2022-10-20	0.810	0.810	0.810	0.810	0.723	8,000
2022-10-19	0.810	0.830	0.810	0.820	0.732	30,700
2022-10-17	0.805	0.810	0.805	0.810	0.723	5,200
2022-10-14	0.795	0.810	0.795	0.800	0.714	232,300
2022-10-12	0.790	0.790	0.790	0.790	0.705	1,000
2022-10-11	0.790	0.800	0.790	0.790	0.705	57,300
2022-10-07	0.800	0.800	0.800	0.800	0.714	40,000
2022-10-05	0.780	0.810	0.780	0.810	0.723	133,700
2022-10-04	0.775	0.775	0.775	0.775	0.692	30,000
2022-10-03	0.785	0.805	0.780	0.805	0.718	15,200

← NewerPage 15 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.