Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	0.930	0.940	0.910	0.910	0.882	45,500
2026-01-08	0.890	0.945	0.890	0.945	0.916	19,200
2026-01-07	0.880	0.935	0.880	0.935	0.906	11,800
2026-01-06	0.925	0.925	0.925	0.925	0.896	3,200
2026-01-05	0.930	0.930	0.930	0.930	0.901	300
2025-12-31	0.925	0.925	0.925	0.925	0.896	500
2025-12-30	0.910	0.925	0.895	0.920	0.891	4,500
2025-12-26	0.880	0.910	0.880	0.910	0.882	2,100
2025-12-24	0.920	0.920	0.895	0.915	0.886	10,600
2025-12-23	0.900	0.925	0.885	0.910	0.882	23,300
2025-12-19	0.900	0.925	0.900	0.925	0.896	1,300
2025-12-18	0.935	0.935	0.935	0.935	0.906	500
2025-12-17	0.940	0.940	0.930	0.930	0.901	3,100
2025-12-16	0.880	0.880	0.870	0.870	0.843	17,100
2025-12-12	0.880	0.930	0.875	0.930	0.901	61,700
2025-12-11	0.885	0.885	0.870	0.880	0.853	144,200
2025-12-10	0.880	0.900	0.880	0.885	0.857	30,000
2025-12-09	0.900	0.900	0.875	0.900	0.872	70,700
2025-12-04	0.935	0.940	0.935	0.940	0.911	2,200
2025-12-01	0.880	0.940	0.880	0.940	0.911	4,500
2025-11-28	0.890	0.895	0.880	0.890	0.862	22,800
2025-11-27	0.890	0.890	0.870	0.880	0.853	58,100
2025-11-26	0.870	0.890	0.870	0.890	0.862	12,500
2025-11-25	0.875	0.890	0.875	0.890	0.862	8,400
2025-11-24	0.870	0.890	0.870	0.890	0.862	55,000
2025-11-21	0.885	0.895	0.865	0.895	0.867	26,000
2025-11-19	0.920	0.920	0.920	0.920	0.891	200
2025-11-18	0.900	0.905	0.890	0.905	0.877	73,500
2025-11-17	0.910	0.915	0.885	0.915	0.886	26,400
2025-11-14	0.905	0.915	0.885	0.915	0.886	32,100
2025-11-13	0.905	0.915	0.905	0.915	0.886	21,000
2025-11-12	0.910	0.920	0.905	0.905	0.877	198,900
2025-11-11	0.945	0.945	0.910	0.910	0.882	184,000
2025-11-10	0.930	0.935	0.930	0.930	0.901	68,000
2025-11-07	0.945	0.960	0.930	0.950	0.920	22,800
2025-11-06	0.975	0.975	0.955	0.960	0.930	40,800
2025-11-05	0.965	0.965	0.950	0.960	0.930	87,100
2025-11-04	0.985	0.985	0.965	0.980	0.949	25,500
2025-11-03	0.990	0.990	0.975	0.990	0.959	17,500
2025-10-31	0.975	0.995	0.965	0.990	0.959	27,200
2025-10-30	0.975	1.020	0.970	0.975	0.945	107,000
2025-10-29	0.975	1.000	0.965	1.000	0.969	22,200
2025-10-28	1.010	1.020	0.960	1.000	0.969	60,300
2025-10-27	0.990	1.020	0.990	1.010	0.979	172,100
2025-10-24	0.980	1.000	0.965	0.990	0.959	92,400
2025-10-23	0.980	0.980	0.950	0.970	0.940	20,300
2025-10-22	0.960	0.975	0.955	0.965	0.935	37,000
2025-10-21	0.975	0.980	0.975	0.975	0.945	32,300
2025-10-17	0.975	1.000	0.960	0.970	0.940	139,200
2025-10-16	0.980	0.990	0.975	0.985	0.954	175,600
2025-10-15	0.990	0.995	0.980	0.990	0.959	214,100
2025-10-14	1.020	1.020	0.985	0.995	0.964	261,500
2025-10-13	1.020	1.020	0.970	1.000	0.969	197,400
2025-10-10	1.030	1.050	1.020	1.040	1.008	113,200
2025-10-09	1.060	1.070	1.020	1.040	1.008	400,600
2025-10-08	1.060	1.060	1.030	1.050	1.017	145,000
2025-10-07	1.070	1.090	1.040	1.060	1.027	253,300
2025-10-06	0.965	1.120	0.965	1.060	1.027	1,274,500
2025-10-03	1.020	1.020	0.950	0.960	0.930	478,100
2025-10-02	1.040	1.040	1.000	1.020	0.988	263,300

← NewerPage 4 of 19 · 1,103 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.