Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.790	0.790	0.775	0.775	0.692	179,000
2022-06-09	0.800	0.800	0.800	0.800	0.714	125,000
2022-06-07	0.800	0.800	0.800	0.800	0.714	60,000
2022-06-03	0.800	0.800	0.800	0.800	0.714	286,000
2022-06-02	0.800	0.800	0.800	0.800	0.714	309,000
2022-05-31	0.800	0.800	0.800	0.800	0.714	23,000
2022-05-30	0.800	0.800	0.800	0.800	0.714	55,000
2022-05-27	0.800	0.800	0.790	0.800	0.714	34,000
2022-05-26	0.820	0.820	0.790	0.800	0.714	672,800
2022-05-25	0.800	0.810	0.800	0.810	0.723	111,000
2022-05-24	0.800	0.810	0.800	0.810	0.723	88,600
2022-05-23	0.820	0.820	0.820	0.820	0.732	30,100
2022-05-20	0.820	0.830	0.795	0.825	0.736	92,500
2022-05-19	0.810	0.820	0.810	0.820	0.732	6,500
2022-05-17	0.810	0.810	0.810	0.810	0.723	59,500
2022-05-13	0.835	0.835	0.800	0.810	0.723	20,000
2022-05-12	0.805	0.840	0.800	0.835	0.745	18,900
2022-05-11	0.845	0.845	0.845	0.845	0.754	8,000
2022-05-10	0.825	0.825	0.815	0.815	0.727	21,600
2022-05-09	0.825	0.845	0.825	0.825	0.736	82,300
2022-05-06	0.830	0.830	0.825	0.825	0.736	130,100
2022-05-05	0.840	0.840	0.830	0.835	0.745	58,600
2022-04-29	0.835	0.845	0.825	0.840	0.750	84,700
2022-04-28	0.830	0.835	0.830	0.835	0.745	38,000
2022-04-27	0.825	0.825	0.825	0.825	0.736	22,000
2022-04-26	0.825	0.825	0.825	0.825	0.736	22,400
2022-04-25	0.825	0.825	0.825	0.825	0.736	5,000
2022-04-22	0.820	0.840	0.820	0.840	0.750	18,100
2022-04-20	0.825	0.840	0.810	0.840	0.750	29,400
2022-04-18	0.825	0.825	0.825	0.825	0.736	11,500
2022-04-15	0.820	0.820	0.820	0.820	0.732	8,000
2022-04-13	0.820	0.820	0.820	0.820	0.732	14,600
2022-04-12	0.815	0.815	0.815	0.815	0.727	10,000
2022-04-11	0.815	0.815	0.805	0.805	0.718	28,000
2022-04-08	0.835	0.835	0.835	0.835	0.745	20,000
2022-04-07	0.840	0.840	0.835	0.835	0.745	210,000
2022-04-06	0.830	0.850	0.830	0.850	0.758	120,200
2022-04-05	0.820	0.840	0.820	0.825	0.736	134,400
2022-04-04	0.815	0.815	0.815	0.815	0.727	20,000
2022-03-31	0.810	0.810	0.810	0.810	0.723	37,400
2022-03-30	0.805	0.810	0.805	0.810	0.723	43,000
2022-03-28	0.800	0.800	0.800	0.800	0.714	12,000
2022-03-25	0.805	0.815	0.805	0.810	0.723	66,300
2022-03-24	0.800	0.800	0.800	0.800	0.714	21,000
2022-03-23	0.790	0.790	0.785	0.785	0.700	28,600
2022-03-22	0.790	0.790	0.785	0.785	0.700	19,300
2022-03-21	0.785	0.785	0.785	0.785	0.700	2,500
2022-03-17	0.790	0.810	0.790	0.805	0.718	35,800
2022-03-16	0.790	0.790	0.790	0.790	0.705	6,400
2022-03-15	0.785	0.790	0.785	0.790	0.705	11,600
2022-03-14	0.790	0.805	0.790	0.800	0.714	30,000
2022-03-10	0.805	0.805	0.805	0.805	0.718	4,000
2022-03-09	0.780	0.805	0.780	0.800	0.714	67,400
2022-03-08	0.775	0.785	0.775	0.785	0.700	33,700
2022-03-07	0.840	0.840	0.760	0.765	0.683	478,900
2022-03-04	0.805	0.820	0.805	0.820	0.732	60,900
2022-03-03	0.795	0.815	0.795	0.805	0.718	54,100
2022-03-02	0.795	0.795	0.795	0.795	0.709	20,000
2022-03-01	0.795	0.800	0.795	0.795	0.709	26,000
2022-02-28	0.795	0.815	0.795	0.815	0.727	47,300

← NewerPage 17 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.