Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-05	0.945	0.950	0.910	0.950	0.899	110,700
2025-02-28	0.955	0.960	0.945	0.950	0.899	312,000
2025-02-27	0.950	0.950	0.950	0.950	0.899	100
2025-02-26	0.930	0.960	0.930	0.950	0.899	11,000
2025-02-25	0.940	0.955	0.900	0.935	0.885	127,600
2025-02-24	0.955	0.955	0.955	0.955	0.903	5,000
2025-02-20	0.950	0.960	0.940	0.960	0.908	39,900
2025-02-19	0.965	0.970	0.950	0.965	0.913	292,700
2025-02-18	0.960	0.975	0.950	0.970	0.918	33,000
2025-02-17	0.955	0.970	0.955	0.970	0.918	60,200
2025-02-14	0.955	0.980	0.955	0.980	0.927	40,700
2025-02-13	0.955	0.970	0.955	0.970	0.918	8,000
2025-02-12	0.980	0.980	0.980	0.980	0.927	200
2025-02-10	0.970	0.970	0.960	0.970	0.918	40,000
2025-02-07	0.980	0.980	0.955	0.980	0.927	426,000
2025-02-06	0.960	0.970	0.955	0.960	0.908	25,100
2025-02-05	0.960	0.980	0.950	0.980	0.927	30,500
2025-02-04	0.955	0.960	0.950	0.960	0.908	46,700
2025-02-03	0.945	0.960	0.945	0.960	0.908	30,400
2025-01-31	0.945	0.970	0.945	0.970	0.918	18,000
2025-01-28	0.970	0.970	0.950	0.970	0.918	7,800
2025-01-27	0.960	0.970	0.950	0.970	0.918	30,300
2025-01-24	0.960	0.980	0.960	0.980	0.927	84,700
2025-01-23	0.980	0.980	0.980	0.980	0.927	3,000
2025-01-22	0.995	0.995	0.965	0.995	0.941	13,000
2025-01-21	0.990	0.990	0.970	0.985	0.932	6,700
2025-01-20	0.985	0.985	0.950	0.985	0.932	7,200
2025-01-17	0.960	0.980	0.950	0.980	0.927	163,100
2025-01-16	0.975	0.995	0.960	0.975	0.922	449,100
2025-01-15	0.975	1.000	0.965	1.000	0.946	26,700
2025-01-13	0.995	1.000	0.995	1.000	0.946	2,000
2025-01-10	1.010	1.010	0.985	1.010	0.956	11,100
2025-01-09	1.000	1.000	0.975	0.985	0.932	56,400
2025-01-08	1.000	1.000	0.990	1.000	0.946	403,500
2025-01-07	0.990	1.000	0.990	1.000	0.946	33,200
2025-01-06	1.000	1.000	0.985	0.995	0.941	55,600
2025-01-03	1.000	1.000	0.975	0.995	0.941	151,500
2025-01-02	0.990	1.020	0.990	1.000	0.946	127,300
2024-12-31	0.990	1.030	0.990	1.020	0.965	73,300
2024-12-30	0.975	1.020	0.975	1.020	0.965	64,200
2024-12-27	0.965	0.975	0.960	0.970	0.918	200,500
2024-12-26	0.970	0.970	0.965	0.970	0.918	5,500
2024-12-24	0.965	0.970	0.965	0.970	0.918	22,100
2024-12-23	0.975	0.980	0.960	0.970	0.918	143,300
2024-12-20	0.985	0.985	0.975	0.975	0.922	227,700
2024-12-19	0.995	0.995	0.980	0.985	0.932	242,900
2024-12-18	1.000	1.000	0.990	0.995	0.941	74,000
2024-12-17	1.000	1.000	0.990	1.000	0.946	68,100
2024-12-16	1.000	1.010	0.990	1.000	0.946	375,200
2024-12-13	0.985	1.000	0.985	1.000	0.946	256,300
2024-12-12	0.995	1.000	0.990	1.000	0.946	71,200
2024-12-11	1.000	1.000	0.980	1.000	0.946	190,300
2024-12-10	0.995	1.010	0.995	1.010	0.956	81,700
2024-12-09	1.000	1.010	1.000	1.010	0.956	99,000
2024-12-06	1.010	1.010	0.995	1.010	0.956	122,600
2024-12-05	1.000	1.010	0.990	1.010	0.956	616,400
2024-12-04	1.000	1.020	1.000	1.000	0.946	225,600
2024-12-03	1.000	1.000	0.990	1.000	0.946	214,900
2024-12-02	0.995	0.995	0.985	0.990	0.937	261,800
2024-11-29	0.995	1.000	0.995	0.995	0.941	190,600

← NewerPage 7 of 19 · 1,104 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.