Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-20	0.920	0.940	0.920	0.940	0.889	23,100
2025-06-19	0.950	0.950	0.940	0.940	0.889	13,400
2025-06-18	0.950	0.955	0.945	0.950	0.899	41,800
2025-06-17	0.985	0.985	0.985	0.985	0.932	500
2025-06-16	0.960	0.980	0.955	0.960	0.908	14,000
2025-06-13	0.960	0.990	0.960	0.990	0.937	15,200
2025-06-10	0.990	0.990	0.970	0.990	0.937	38,100
2025-06-09	0.970	0.970	0.970	0.970	0.918	4,200
2025-06-06	0.990	0.990	0.990	0.990	0.937	2,700
2025-06-05	0.970	0.990	0.970	0.990	0.937	15,500
2025-06-03	0.975	0.990	0.960	0.990	0.937	70,500
2025-05-30	0.990	1.000	0.960	0.995	0.941	96,300
2025-05-29	0.990	1.010	0.980	1.000	0.946	37,200
2025-05-28	0.985	0.990	0.980	0.990	0.937	27,200
2025-05-27	0.985	1.010	0.985	1.010	0.956	13,000
2025-05-26	1.020	1.020	0.950	1.020	0.965	25,100
2025-05-23	1.000	1.010	1.000	1.010	0.956	18,000
2025-05-21	1.010	1.010	0.980	1.010	0.956	5,200
2025-05-20	1.020	1.020	1.020	1.020	0.965	1,000
2025-05-19	1.010	1.010	1.010	1.010	0.956	1,000
2025-05-16	1.000	1.030	1.000	1.030	0.974	15,000
2025-05-15	1.020	1.020	1.020	1.020	0.965	4,000
2025-05-14	1.030	1.030	1.010	1.030	0.974	18,300
2025-05-13	1.020	1.040	1.000	1.020	0.965	1,300
2025-05-09	1.000	1.030	0.990	1.020	0.965	241,600
2025-05-08	0.940	1.000	0.940	0.995	0.941	251,300
2025-05-07	0.950	0.975	0.930	0.975	0.922	30,200
2025-05-06	0.985	0.985	0.985	0.985	0.932	1,000
2025-05-05	0.980	0.985	0.960	0.960	0.908	161,500
2025-05-02	0.950	0.960	0.950	0.960	0.908	22,500
2025-04-30	0.955	0.955	0.910	0.955	0.903	7,000
2025-04-29	0.940	0.950	0.935	0.945	0.894	299,400
2025-04-28	0.930	0.935	0.930	0.935	0.885	11,000
2025-04-25	0.910	0.935	0.910	0.930	0.880	154,300
2025-04-24	0.880	0.900	0.880	0.900	0.851	2,000
2025-04-23	0.900	0.910	0.900	0.910	0.861	12,400
2025-04-22	0.875	0.900	0.875	0.900	0.851	31,800
2025-04-18	0.900	0.900	0.900	0.900	0.851	290,200
2025-04-17	0.865	0.895	0.865	0.895	0.847	2,500
2025-04-14	0.900	0.900	0.890	0.900	0.851	9,500
2025-04-11	0.900	0.900	0.900	0.900	0.851	200
2025-04-10	0.890	0.890	0.870	0.870	0.823	112,000
2025-04-09	0.880	0.905	0.830	0.875	0.828	439,500
2025-04-08	0.900	0.900	0.840	0.880	0.833	5,300
2025-04-07	0.890	0.890	0.830	0.860	0.814	211,200
2025-04-04	0.900	0.940	0.900	0.935	0.885	62,900
2025-04-03	0.895	0.945	0.895	0.945	0.894	20,200
2025-04-02	0.910	0.910	0.910	0.910	0.861	15,000
2025-03-28	0.900	0.930	0.900	0.910	0.861	87,200
2025-03-24	0.950	0.950	0.950	0.950	0.899	500
2025-03-21	0.900	0.940	0.895	0.940	0.889	315,100
2025-03-20	0.905	0.920	0.900	0.920	0.870	14,000
2025-03-17	0.955	0.955	0.900	0.930	0.880	223,200
2025-03-14	0.870	0.900	0.865	0.890	0.842	60,000
2025-03-13	0.850	0.900	0.825	0.895	0.847	80,200
2025-03-12	0.860	0.900	0.850	0.900	0.851	123,500
2025-03-11	0.940	0.945	0.800	0.910	0.861	315,700
2025-03-10	0.920	0.940	0.920	0.940	0.889	27,100
2025-03-07	0.960	0.960	0.960	0.960	0.908	1,000
2025-03-05	0.945	0.950	0.910	0.950	0.899	110,700

← NewerPage 6 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.