Eupe Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.100	1.110	1.080	1.090	1.031	891,800
2024-08-30	1.100	1.110	1.070	1.100	1.041	696,900
2024-08-29	1.110	1.110	1.080	1.100	1.041	305,700
2024-08-28	1.100	1.110	1.070	1.100	1.041	500,700
2024-08-27	1.120	1.130	1.090	1.110	1.050	226,100
2024-08-26	1.140	1.150	1.110	1.120	1.060	308,700
2024-08-23	1.180	1.180	1.120	1.160	1.077	1,157,900
2024-08-22	1.180	1.190	1.150	1.190	1.104	503,900
2024-08-21	1.190	1.200	1.170	1.180	1.095	269,300
2024-08-20	1.210	1.210	1.170	1.200	1.114	622,100
2024-08-19	1.200	1.210	1.170	1.210	1.123	591,500
2024-08-16	1.200	1.200	1.180	1.200	1.114	270,600
2024-08-15	1.200	1.210	1.170	1.180	1.095	208,900
2024-08-14	1.170	1.210	1.150	1.200	1.114	410,600
2024-08-13	1.200	1.200	1.160	1.160	1.077	340,100
2024-08-12	1.220	1.220	1.200	1.220	1.132	92,000
2024-08-09	1.230	1.240	1.190	1.220	1.132	272,700
2024-08-08	1.230	1.230	1.190	1.220	1.132	123,800
2024-08-07	1.150	1.230	1.140	1.210	1.123	507,200
2024-08-06	1.110	1.150	1.090	1.150	1.067	425,900
2024-08-05	1.230	1.230	1.080	1.100	1.021	1,232,300
2024-08-02	1.240	1.260	1.240	1.250	1.160	579,400
2024-08-01	1.280	1.290	1.240	1.290	1.197	570,400
2024-07-31	1.310	1.310	1.280	1.300	1.207	275,400
2024-07-30	1.300	1.310	1.290	1.300	1.207	526,200
2024-07-29	1.310	1.310	1.280	1.300	1.207	691,700
2024-07-26	1.310	1.330	1.280	1.310	1.216	777,500
2024-07-25	1.260	1.310	1.240	1.280	1.188	463,100
2024-07-24	1.270	1.280	1.260	1.280	1.188	370,700
2024-07-23	1.280	1.300	1.270	1.270	1.179	320,000
2024-07-22	1.260	1.280	1.230	1.260	1.169	1,578,700
2024-07-19	1.330	1.340	1.250	1.290	1.197	1,689,000
2024-07-18	1.410	1.410	1.330	1.330	1.234	1,797,500
2024-07-17	1.420	1.440	1.400	1.430	1.327	317,700
2024-07-16	1.420	1.430	1.420	1.430	1.327	218,700
2024-07-15	1.500	1.520	1.380	1.430	1.327	1,131,400
2024-07-12	1.480	1.500	1.460	1.490	1.383	1,332,200
2024-07-11	1.460	1.480	1.460	1.480	1.374	180,400
2024-07-10	1.460	1.460	1.440	1.450	1.346	145,200
2024-07-09	1.460	1.470	1.440	1.470	1.364	295,700
2024-07-05	1.490	1.490	1.450	1.470	1.364	91,800
2024-07-04	1.480	1.500	1.470	1.500	1.392	539,100
2024-07-03	1.450	1.480	1.440	1.470	1.364	434,500
2024-07-02	1.430	1.450	1.420	1.450	1.346	683,300
2024-07-01	1.450	1.470	1.410	1.440	1.336	335,900
2024-06-28	1.410	1.420	1.410	1.420	1.318	74,200
2024-06-27	1.440	1.440	1.400	1.410	1.309	263,800
2024-06-26	1.400	1.440	1.400	1.430	1.327	142,500
2024-06-25	1.410	1.420	1.400	1.410	1.309	511,800
2024-06-24	1.450	1.450	1.410	1.420	1.318	349,800
2024-06-21	1.400	1.450	1.370	1.450	1.346	1,382,200
2024-06-20	1.400	1.440	1.400	1.430	1.327	250,000
2024-06-19	1.460	1.500	1.410	1.420	1.318	722,500
2024-06-18	1.530	1.540	1.440	1.450	1.346	1,155,500
2024-06-14	1.520	1.540	1.500	1.530	1.420	343,200
2024-06-13	1.510	1.570	1.510	1.530	1.420	817,400
2024-06-12	1.550	1.550	1.480	1.510	1.401	828,000
2024-06-11	1.480	1.570	1.460	1.550	1.439	2,415,700
2024-06-10	1.400	1.480	1.370	1.480	1.374	1,329,600
2024-06-07	1.420	1.470	1.390	1.400	1.299	1,209,900

← NewerPage 9 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.