Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	0.785	0.790	0.785	0.790	0.705	3,400
2022-02-24	0.805	0.805	0.780	0.780	0.696	116,100
2022-02-23	0.815	0.815	0.800	0.800	0.714	27,400
2022-02-22	0.815	0.815	0.815	0.815	0.727	3,500
2022-02-21	0.820	0.820	0.815	0.815	0.727	14,700
2022-02-18	0.810	0.840	0.810	0.810	0.723	235,300
2022-02-17	0.805	0.805	0.805	0.805	0.718	51,200
2022-02-15	0.820	0.825	0.820	0.825	0.736	19,000
2022-02-14	0.830	0.840	0.800	0.800	0.714	62,000
2022-02-10	0.845	0.845	0.830	0.830	0.741	3,100
2022-02-09	0.830	0.845	0.830	0.830	0.741	46,400
2022-02-08	0.840	0.845	0.840	0.845	0.754	9,900
2022-02-07	0.845	0.845	0.845	0.845	0.754	1,600
2022-02-04	0.810	0.845	0.810	0.845	0.754	109,100
2022-02-03	0.810	0.810	0.810	0.810	0.723	57,200
2022-01-31	0.790	0.790	0.790	0.790	0.705	10,000
2022-01-28	0.800	0.800	0.800	0.800	0.714	12,300
2022-01-27	0.805	0.805	0.805	0.805	0.718	30,000
2022-01-25	0.805	0.805	0.800	0.805	0.718	40,000
2022-01-21	0.795	0.805	0.795	0.805	0.718	24,400
2022-01-20	0.800	0.805	0.795	0.795	0.709	52,000
2022-01-19	0.800	0.805	0.800	0.805	0.718	44,100
2022-01-17	0.805	0.805	0.800	0.800	0.714	17,900
2022-01-14	0.800	0.800	0.800	0.800	0.714	11,200
2022-01-13	0.810	0.810	0.805	0.805	0.718	30,000
2022-01-12	0.805	0.810	0.805	0.805	0.718	15,700
2022-01-11	0.820	0.820	0.800	0.820	0.732	74,600
2022-01-10	0.815	0.820	0.815	0.820	0.732	18,500
2022-01-07	0.805	0.815	0.805	0.815	0.727	5,100
2022-01-06	0.810	0.810	0.805	0.805	0.718	35,500
2022-01-05	0.810	0.810	0.810	0.810	0.723	6,000
2022-01-04	0.790	0.820	0.790	0.820	0.732	153,000
2022-01-03	0.820	0.820	0.800	0.800	0.714	53,300
2021-12-31	0.805	0.810	0.805	0.810	0.723	10,900
2021-12-30	0.800	0.810	0.800	0.805	0.718	14,500
2021-12-29	0.800	0.800	0.800	0.800	0.714	5,000
2021-12-27	0.825	0.825	0.825	0.825	0.736	100
2021-12-24	0.805	0.830	0.790	0.830	0.741	90,500
2021-12-23	0.785	0.805	0.785	0.805	0.718	350,600
2021-12-20	0.800	0.800	0.790	0.790	0.705	21,000
2021-12-17	0.790	0.800	0.790	0.800	0.714	27,000
2021-12-16	0.785	0.790	0.785	0.790	0.705	32,000
2021-12-15	0.785	0.785	0.785	0.785	0.700	1,800
2021-12-14	0.790	0.790	0.790	0.790	0.705	4,000
2021-12-13	0.785	0.785	0.785	0.785	0.700	9,400
2021-12-10	0.800	0.810	0.800	0.805	0.718	11,200
2021-12-09	0.800	0.800	0.800	0.800	0.714	3,800
2021-12-08	0.800	0.800	0.800	0.800	0.714	13,600
2021-12-07	0.785	0.800	0.785	0.800	0.714	99,400
2021-12-06	0.795	0.795	0.790	0.790	0.705	21,000
2021-12-02	0.795	0.795	0.790	0.795	0.709	18,200
2021-12-01	0.800	0.820	0.800	0.800	0.714	25,600
2021-11-30	0.780	0.845	0.780	0.800	0.714	66,400
2021-11-29	0.795	0.795	0.790	0.795	0.709	33,000
2021-11-26	0.800	0.810	0.780	0.810	0.723	198,100
2021-11-25	0.820	0.820	0.800	0.805	0.718	80,100
2021-11-24	0.830	0.830	0.825	0.825	0.736	12,500
2021-11-23	0.840	0.840	0.835	0.835	0.745	14,000
2021-11-22	0.840	0.845	0.835	0.845	0.741	72,800
2021-11-19	0.830	0.830	0.830	0.830	0.727	5,500

← NewerPage 18 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.