Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	1.050	1.060	1.030	1.050	1.017	276,600
2025-09-30	1.030	1.090	1.010	1.040	1.008	547,300
2025-09-29	0.950	1.070	0.940	1.040	1.008	826,000
2025-09-26	0.915	0.945	0.905	0.945	0.916	59,000
2025-09-25	0.885	0.940	0.885	0.940	0.911	141,500
2025-09-24	0.870	0.885	0.870	0.885	0.857	166,200
2025-09-23	0.870	0.885	0.870	0.880	0.853	116,100
2025-09-22	0.860	0.900	0.860	0.870	0.843	173,300
2025-09-19	0.880	0.890	0.880	0.890	0.862	600
2025-09-18	0.890	0.890	0.860	0.860	0.833	63,200
2025-09-17	0.860	0.890	0.860	0.890	0.862	128,300
2025-09-12	0.890	0.900	0.890	0.900	0.872	24,000
2025-09-11	0.840	0.890	0.840	0.890	0.862	34,200
2025-09-10	0.860	0.885	0.830	0.885	0.857	56,400
2025-09-09	0.910	0.910	0.860	0.885	0.857	103,900
2025-09-08	0.910	0.910	0.865	0.900	0.872	86,100
2025-09-03	0.870	0.910	0.870	0.910	0.882	32,200
2025-08-29	0.895	0.910	0.880	0.910	0.882	47,100
2025-08-27	0.915	0.915	0.890	0.910	0.882	124,800
2025-08-26	0.890	0.920	0.890	0.920	0.891	69,100
2025-08-25	0.880	0.920	0.880	0.915	0.886	70,100
2025-08-22	0.930	0.935	0.910	0.935	0.885	66,900
2025-08-21	0.915	0.940	0.910	0.935	0.885	45,300
2025-08-18	0.905	0.915	0.905	0.915	0.866	63,100
2025-08-15	0.900	0.910	0.900	0.910	0.861	41,000
2025-08-14	0.910	0.915	0.905	0.915	0.866	45,700
2025-08-13	0.900	0.915	0.900	0.915	0.866	25,500
2025-08-12	0.915	0.915	0.905	0.915	0.866	29,700
2025-08-11	0.915	0.920	0.905	0.915	0.866	111,000
2025-08-08	0.915	0.920	0.910	0.920	0.870	14,900
2025-08-07	0.910	0.920	0.910	0.920	0.870	1,500
2025-08-06	0.925	0.925	0.915	0.920	0.870	29,800
2025-08-01	0.925	0.925	0.900	0.925	0.875	191,500
2025-07-31	0.925	0.925	0.910	0.925	0.875	65,600
2025-07-30	0.920	0.925	0.910	0.925	0.875	82,400
2025-07-29	0.915	0.925	0.910	0.925	0.875	114,800
2025-07-28	0.920	0.925	0.920	0.925	0.875	70,800
2025-07-25	0.925	0.935	0.920	0.930	0.880	82,100
2025-07-24	0.925	0.935	0.925	0.935	0.885	22,000
2025-07-23	0.940	0.940	0.940	0.940	0.889	14,200
2025-07-22	0.925	0.930	0.915	0.930	0.880	60,300
2025-07-21	0.930	0.940	0.920	0.940	0.889	40,200
2025-07-18	0.935	0.940	0.915	0.940	0.889	20,400
2025-07-17	0.935	0.940	0.915	0.940	0.889	2,400
2025-07-16	0.940	0.940	0.940	0.940	0.889	7,000
2025-07-15	0.945	0.945	0.940	0.945	0.894	5,300
2025-07-14	0.940	0.945	0.940	0.945	0.894	25,400
2025-07-10	0.940	0.950	0.940	0.950	0.899	3,400
2025-07-09	0.945	0.950	0.945	0.950	0.899	20,200
2025-07-08	0.945	0.950	0.935	0.950	0.899	10,400
2025-07-07	0.950	0.950	0.945	0.950	0.899	34,700
2025-07-04	0.950	0.950	0.950	0.950	0.899	300
2025-07-03	0.935	0.950	0.925	0.950	0.899	32,400
2025-07-02	0.940	0.950	0.940	0.950	0.899	26,700
2025-07-01	0.930	0.950	0.930	0.945	0.894	36,000
2025-06-30	0.930	0.950	0.930	0.950	0.899	270,000
2025-06-26	0.930	0.935	0.910	0.930	0.880	86,500
2025-06-25	0.935	0.940	0.900	0.930	0.880	61,900
2025-06-24	0.920	0.940	0.920	0.940	0.889	6,100
2025-06-23	0.910	0.940	0.910	0.940	0.889	10,500

← NewerPage 5 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.