Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.680	0.680	0.660	0.660	0.639	433,400
2026-07-23	0.690	0.690	0.680	0.690	0.669	22,400
2026-07-22	0.695	0.695	0.680	0.690	0.669	49,200
2026-07-21	0.680	0.695	0.680	0.695	0.673	125,900
2026-07-20	0.680	0.685	0.680	0.680	0.659	14,500
2026-07-17	0.690	0.710	0.680	0.680	0.659	22,700
2026-07-16	0.680	0.690	0.680	0.690	0.669	76,400
2026-07-15	0.680	0.695	0.680	0.690	0.669	91,200
2026-07-14	0.680	0.700	0.670	0.700	0.678	800
2026-07-13	0.690	0.695	0.675	0.680	0.659	19,500
2026-07-10	0.680	0.690	0.680	0.690	0.669	57,400
2026-07-09	0.670	0.690	0.670	0.680	0.659	9,100
2026-07-07	0.690	0.690	0.685	0.690	0.669	10,500
2026-07-06	0.685	0.685	0.670	0.685	0.664	400
2026-07-03	0.675	0.685	0.675	0.685	0.664	13,800
2026-07-02	0.670	0.680	0.670	0.680	0.659	32,400
2026-06-30	0.680	0.680	0.680	0.680	0.659	600
2026-06-29	0.665	0.680	0.665	0.680	0.659	61,000
2026-06-26	0.685	0.685	0.660	0.685	0.664	2,700
2026-06-25	0.665	0.690	0.665	0.690	0.669	83,700
2026-06-24	0.675	0.675	0.660	0.665	0.644	78,300
2026-06-23	0.665	0.675	0.665	0.675	0.654	89,800
2026-06-22	0.670	0.690	0.670	0.690	0.669	53,200
2026-06-16	0.695	0.695	0.695	0.695	0.673	4,000
2026-06-15	0.675	0.695	0.670	0.695	0.673	62,700
2026-06-12	0.675	0.675	0.675	0.675	0.654	5,000
2026-06-11	0.675	0.695	0.675	0.695	0.673	53,900
2026-06-10	0.680	0.680	0.670	0.680	0.659	5,200
2026-06-09	0.675	0.680	0.665	0.670	0.649	195,500
2026-06-08	0.680	0.680	0.675	0.680	0.659	97,900
2026-06-05	0.680	0.690	0.675	0.680	0.659	464,100
2026-06-04	0.690	0.695	0.675	0.685	0.664	268,200
2026-06-03	0.700	0.710	0.680	0.695	0.673	221,600
2026-05-29	0.720	0.725	0.700	0.700	0.678	635,600
2026-05-28	0.725	0.730	0.720	0.725	0.702	50,800
2026-05-26	0.730	0.730	0.730	0.730	0.707	3,000
2026-05-25	0.735	0.735	0.735	0.735	0.712	62,900
2026-05-22	0.745	0.745	0.730	0.740	0.717	32,200
2026-05-21	0.745	0.745	0.730	0.745	0.722	119,200
2026-05-20	0.760	0.765	0.745	0.765	0.741	68,000
2026-05-19	0.760	0.760	0.740	0.760	0.736	139,800
2026-05-18	0.770	0.770	0.765	0.770	0.746	60,000
2026-05-15	0.770	0.770	0.770	0.770	0.746	48,000
2026-05-14	0.770	0.780	0.765	0.775	0.751	35,500
2026-05-13	0.755	0.775	0.755	0.775	0.751	72,400
2026-05-12	0.780	0.780	0.765	0.775	0.751	7,200
2026-05-11	0.780	0.780	0.770	0.780	0.756	123,600
2026-05-08	0.780	0.790	0.780	0.790	0.765	1,158,300
2026-05-07	0.780	0.785	0.780	0.780	0.756	79,200
2026-05-06	0.785	0.785	0.775	0.785	0.761	76,900
2026-05-05	0.790	0.790	0.780	0.785	0.761	75,000
2026-05-04	0.790	0.790	0.790	0.790	0.765	26,500
2026-04-30	0.795	0.795	0.780	0.790	0.765	23,300
2026-04-29	0.785	0.800	0.785	0.790	0.765	31,200
2026-04-28	0.790	0.795	0.785	0.790	0.765	37,800
2026-04-27	0.795	0.795	0.795	0.795	0.770	100
2026-04-24	0.780	0.795	0.780	0.795	0.770	700
2026-04-23	0.785	0.785	0.785	0.785	0.761	131,500
2026-04-22	0.790	0.790	0.785	0.790	0.765	26,400
2026-04-21	0.790	0.790	0.785	0.790	0.765	89,000

← NewerPage 2 of 19 · 1,100 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.