Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	0.775	0.805	0.775	0.805	0.718	253,200
2022-09-29	0.770	0.770	0.770	0.770	0.687	1,000
2022-09-28	0.780	0.780	0.780	0.780	0.696	3,000
2022-09-26	0.780	0.780	0.780	0.780	0.696	10,000
2022-09-23	0.770	0.770	0.770	0.770	0.687	4,000
2022-09-20	0.770	0.770	0.770	0.770	0.687	10,000
2022-09-15	0.810	0.830	0.810	0.830	0.741	27,400
2022-09-14	0.800	0.805	0.800	0.805	0.718	64,500
2022-09-13	0.800	0.825	0.800	0.800	0.714	11,000
2022-09-12	0.800	0.830	0.800	0.830	0.741	200
2022-09-09	0.810	0.830	0.810	0.810	0.723	25,200
2022-09-08	0.815	0.820	0.815	0.820	0.732	36,700
2022-09-07	0.810	0.810	0.810	0.810	0.723	20,000
2022-09-06	0.790	0.800	0.790	0.800	0.714	22,000
2022-09-05	0.790	0.805	0.790	0.805	0.718	14,000
2022-09-01	0.810	0.815	0.810	0.815	0.727	2,300
2022-08-30	0.790	0.790	0.790	0.790	0.705	5,000
2022-08-29	0.790	0.790	0.790	0.790	0.705	3,000
2022-08-26	0.790	0.790	0.790	0.790	0.705	23,500
2022-08-25	0.775	0.775	0.770	0.770	0.687	11,000
2022-08-24	0.780	0.780	0.780	0.780	0.696	1,000
2022-08-23	0.800	0.800	0.795	0.795	0.709	10,200
2022-08-22	0.800	0.800	0.800	0.800	0.714	19,100
2022-08-18	0.790	0.800	0.785	0.800	0.714	12,400
2022-08-17	0.785	0.800	0.785	0.800	0.714	58,800
2022-08-12	0.790	0.830	0.780	0.830	0.741	11,200
2022-08-10	0.830	0.830	0.795	0.795	0.709	1,100
2022-08-09	0.790	0.790	0.790	0.790	0.705	15,000
2022-08-05	0.790	0.790	0.790	0.790	0.705	30,000
2022-08-04	0.790	0.800	0.790	0.800	0.714	31,500
2022-08-02	0.800	0.800	0.800	0.800	0.714	10,000
2022-08-01	0.830	0.830	0.830	0.830	0.741	100
2022-07-29	0.835	0.835	0.810	0.810	0.723	41,700
2022-07-28	0.830	0.830	0.830	0.830	0.741	1,000
2022-07-25	0.830	0.830	0.830	0.830	0.741	2,400
2022-07-22	0.800	0.830	0.800	0.830	0.741	6,300
2022-07-21	0.795	0.805	0.795	0.795	0.709	66,400
2022-07-20	0.795	0.795	0.790	0.795	0.709	29,000
2022-07-19	0.790	0.790	0.790	0.790	0.705	89,500
2022-07-15	0.785	0.790	0.785	0.790	0.705	43,000
2022-07-13	0.790	0.790	0.790	0.790	0.705	31,100
2022-07-12	0.780	0.795	0.780	0.795	0.709	29,000
2022-07-08	0.790	0.790	0.780	0.780	0.696	25,000
2022-07-07	0.785	0.785	0.785	0.785	0.700	2,000
2022-07-06	0.785	0.785	0.785	0.785	0.700	358,300
2022-07-05	0.785	0.790	0.785	0.790	0.705	26,000
2022-07-04	0.785	0.790	0.785	0.790	0.705	282,800
2022-07-01	0.785	0.785	0.785	0.785	0.700	6,000
2022-06-30	0.785	0.785	0.785	0.785	0.700	319,200
2022-06-28	0.755	0.780	0.755	0.780	0.696	23,000
2022-06-27	0.765	0.770	0.765	0.770	0.687	60,000
2022-06-24	0.750	0.755	0.750	0.755	0.674	117,500
2022-06-23	0.755	0.755	0.745	0.745	0.665	189,500
2022-06-22	0.755	0.760	0.750	0.755	0.674	85,400
2022-06-21	0.745	0.755	0.745	0.755	0.674	146,100
2022-06-20	0.745	0.745	0.745	0.745	0.665	30,000
2022-06-17	0.760	0.760	0.750	0.750	0.669	128,700
2022-06-16	0.770	0.770	0.760	0.760	0.678	133,000
2022-06-15	0.765	0.770	0.760	0.770	0.687	109,700
2022-06-14	0.775	0.775	0.770	0.775	0.692	108,900

← NewerPage 16 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.