Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.790	0.795	0.785	0.790	0.765	60,100
2026-04-17	0.790	0.800	0.785	0.790	0.765	425,300
2026-04-16	0.785	0.800	0.785	0.790	0.765	281,000
2026-04-15	0.785	0.800	0.785	0.800	0.775	27,700
2026-04-14	0.785	0.800	0.780	0.800	0.775	29,200
2026-04-13	0.800	0.800	0.785	0.800	0.775	26,300
2026-04-10	0.815	0.830	0.775	0.800	0.775	132,100
2026-04-09	0.800	0.830	0.800	0.830	0.804	5,700
2026-04-08	0.820	0.830	0.800	0.815	0.790	11,500
2026-04-07	0.815	0.815	0.815	0.815	0.790	200
2026-04-06	0.790	0.810	0.790	0.810	0.785	6,300
2026-04-03	0.830	0.830	0.800	0.805	0.780	54,100
2026-04-01	0.805	0.830	0.805	0.830	0.804	18,100
2026-03-27	0.800	0.835	0.800	0.835	0.809	5,600
2026-03-26	0.800	0.835	0.800	0.835	0.809	1,500
2026-03-25	0.810	0.840	0.800	0.830	0.804	44,100
2026-03-24	0.820	0.825	0.810	0.810	0.785	22,000
2026-03-19	0.830	0.845	0.830	0.840	0.814	22,500
2026-03-18	0.850	0.850	0.835	0.850	0.824	35,000
2026-03-17	0.830	0.865	0.830	0.860	0.833	20,400
2026-03-16	0.860	0.870	0.845	0.865	0.838	72,500
2026-03-13	0.840	0.865	0.840	0.865	0.838	70,200
2026-03-12	0.845	0.865	0.840	0.865	0.838	10,700
2026-03-11	0.870	0.870	0.835	0.870	0.843	8,300
2026-03-09	0.855	0.875	0.810	0.875	0.848	27,200
2026-03-06	0.870	0.890	0.870	0.890	0.862	6,100
2026-03-03	0.870	0.895	0.860	0.895	0.867	31,300
2026-03-02	0.900	0.900	0.870	0.870	0.843	62,500
2026-02-27	0.900	0.900	0.880	0.900	0.872	10,300
2026-02-26	0.900	0.900	0.880	0.900	0.872	19,200
2026-02-25	0.900	0.905	0.880	0.900	0.872	5,400
2026-02-24	0.910	0.910	0.875	0.905	0.877	21,900
2026-02-23	0.900	0.910	0.890	0.910	0.882	5,400
2026-02-20	0.900	0.900	0.890	0.900	0.872	10,400
2026-02-19	0.895	0.900	0.895	0.900	0.872	20,200
2026-02-16	0.900	0.900	0.900	0.900	0.872	100
2026-02-13	0.900	0.900	0.900	0.900	0.872	100
2026-02-12	0.875	0.900	0.875	0.900	0.872	7,700
2026-02-11	0.880	0.900	0.880	0.900	0.872	5,200
2026-02-10	0.880	0.890	0.880	0.880	0.853	10,400
2026-02-09	0.890	0.890	0.880	0.880	0.853	30,000
2026-02-06	0.880	0.900	0.880	0.900	0.872	19,100
2026-02-05	0.880	0.925	0.880	0.925	0.896	1,300
2026-02-04	0.875	0.900	0.875	0.900	0.872	11,500
2026-02-03	0.890	0.900	0.890	0.900	0.872	23,300
2026-01-30	0.890	0.910	0.880	0.890	0.862	241,000
2026-01-29	0.890	0.925	0.890	0.900	0.872	8,700
2026-01-28	0.900	0.920	0.900	0.900	0.872	187,700
2026-01-27	0.920	0.920	0.920	0.920	0.891	9,300
2026-01-26	0.890	0.930	0.890	0.930	0.901	107,500
2026-01-23	0.900	0.940	0.890	0.940	0.911	29,300
2026-01-22	0.950	0.950	0.900	0.950	0.920	900
2026-01-21	0.920	0.950	0.920	0.950	0.920	2,300
2026-01-20	0.940	0.950	0.920	0.950	0.920	45,000
2026-01-19	0.920	0.950	0.920	0.950	0.920	5,500
2026-01-16	0.950	0.970	0.945	0.970	0.940	79,500
2026-01-15	0.940	0.950	0.920	0.950	0.920	126,000
2026-01-14	0.910	0.940	0.905	0.940	0.911	19,300
2026-01-13	0.900	0.940	0.900	0.940	0.911	10,500
2026-01-12	0.910	0.940	0.910	0.940	0.911	54,000

← NewerPage 3 of 4 · 228 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.