Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.000	1.000	0.995	1.000	0.946	118,700
2024-11-27	1.000	1.000	0.995	1.000	0.946	780,200
2024-11-26	1.020	1.020	0.995	1.000	0.946	838,900
2024-11-25	1.040	1.040	1.010	1.030	0.974	90,400
2024-11-22	1.030	1.050	1.020	1.030	0.974	108,500
2024-11-21	1.020	1.030	1.010	1.030	0.974	60,000
2024-11-20	1.040	1.040	1.010	1.020	0.965	263,700
2024-11-19	1.030	1.040	1.020	1.040	0.984	239,700
2024-11-18	1.050	1.050	1.020	1.040	0.984	196,200
2024-11-15	1.050	1.070	1.040	1.070	1.012	397,900
2024-11-14	1.050	1.050	1.030	1.050	0.993	80,600
2024-11-13	1.040	1.050	1.030	1.050	0.993	50,000
2024-11-12	1.040	1.050	1.040	1.050	0.993	71,100
2024-11-11	1.050	1.050	1.030	1.050	0.993	59,900
2024-11-08	1.050	1.050	1.030	1.050	0.993	170,400
2024-11-07	1.070	1.070	1.040	1.050	0.993	168,500
2024-11-06	1.040	1.070	1.040	1.070	1.012	519,300
2024-11-05	1.050	1.070	1.030	1.060	1.003	108,400
2024-11-04	1.080	1.080	1.040	1.050	0.993	59,800
2024-11-01	1.030	1.060	1.030	1.050	0.993	55,200
2024-10-30	1.030	1.050	1.020	1.050	0.993	553,700
2024-10-29	1.030	1.080	1.020	1.080	1.022	224,400
2024-10-28	1.090	1.090	1.030	1.040	0.984	1,052,400
2024-10-25	1.140	1.150	1.070	1.090	1.031	1,244,700
2024-10-24	1.140	1.210	1.140	1.140	1.078	954,100
2024-10-23	1.140	1.150	1.140	1.150	1.088	163,300
2024-10-22	1.120	1.140	1.110	1.140	1.078	148,200
2024-10-21	1.160	1.160	1.120	1.130	1.069	242,300
2024-10-18	1.140	1.150	1.130	1.150	1.088	37,600
2024-10-17	1.140	1.160	1.130	1.150	1.088	565,500
2024-10-16	1.120	1.150	1.120	1.140	1.078	154,200
2024-10-15	1.100	1.120	1.100	1.120	1.060	34,000
2024-10-11	1.070	1.110	1.070	1.110	1.050	171,900
2024-10-10	1.100	1.100	1.080	1.100	1.041	42,000
2024-10-09	1.090	1.110	1.070	1.110	1.050	20,200
2024-10-08	1.090	1.110	1.050	1.090	1.031	901,300
2024-10-07	1.110	1.120	1.060	1.120	1.060	38,700
2024-10-04	1.130	1.130	1.130	1.130	1.069	2,600
2024-10-03	1.110	1.130	1.110	1.130	1.069	17,000
2024-10-02	1.120	1.130	1.110	1.130	1.069	146,300
2024-10-01	1.120	1.150	1.110	1.150	1.088	63,200
2024-09-30	1.120	1.120	1.110	1.120	1.060	87,700
2024-09-27	1.110	1.120	1.090	1.120	1.060	708,000
2024-09-26	1.110	1.120	1.100	1.120	1.060	43,000
2024-09-25	1.130	1.130	1.110	1.120	1.060	288,400
2024-09-24	1.140	1.140	1.110	1.120	1.060	79,600
2024-09-23	1.150	1.150	1.120	1.130	1.069	34,400
2024-09-20	1.130	1.150	1.120	1.130	1.069	217,500
2024-09-19	1.140	1.140	1.100	1.130	1.069	37,100
2024-09-18	1.090	1.160	1.060	1.130	1.069	874,200
2024-09-17	1.020	1.090	1.020	1.090	1.031	447,100
2024-09-13	1.010	1.040	1.010	1.020	0.965	741,900
2024-09-12	1.030	1.050	1.000	1.010	0.956	568,000
2024-09-11	1.050	1.050	1.020	1.040	0.984	12,600
2024-09-10	1.030	1.040	1.020	1.040	0.984	197,400
2024-09-09	1.040	1.040	1.030	1.040	0.984	121,500
2024-09-06	1.050	1.050	1.030	1.050	0.993	823,700
2024-09-05	1.070	1.070	1.040	1.070	1.012	390,000
2024-09-04	1.070	1.080	1.060	1.080	1.022	312,300
2024-09-03	1.090	1.090	1.080	1.090	1.031	876,300

← NewerPage 8 of 19 · 1,101 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.