Eng Kah Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.395	0.395	0.395	0.395	0.395	1,000
2023-11-02	0.375	0.395	0.375	0.395	0.395	1,900
2023-11-01	0.380	0.380	0.380	0.380	0.380	10,000
2023-10-27	0.380	0.380	0.380	0.380	0.380	11,000
2023-10-25	0.385	0.390	0.380	0.390	0.390	34,900
2023-10-24	0.380	0.380	0.380	0.380	0.380	23,000
2023-10-23	0.380	0.380	0.380	0.380	0.380	6,100
2023-10-20	0.380	0.380	0.380	0.380	0.380	10,000
2023-10-18	0.385	0.385	0.385	0.385	0.385	70,000
2023-10-16	0.385	0.385	0.385	0.385	0.385	15,000
2023-10-13	0.385	0.385	0.385	0.385	0.385	2,000
2023-10-11	0.385	0.385	0.385	0.385	0.385	13,700
2023-10-10	0.390	0.390	0.385	0.385	0.385	50,400
2023-10-09	0.380	0.395	0.380	0.395	0.395	35,000
2023-10-05	0.380	0.380	0.380	0.380	0.380	22,700
2023-10-04	0.380	0.380	0.380	0.380	0.380	3,000
2023-10-03	0.370	0.370	0.370	0.370	0.370	2,700
2023-10-02	0.380	0.380	0.380	0.380	0.380	15,300
2023-09-29	0.380	0.380	0.380	0.380	0.380	51,000
2023-09-26	0.380	0.380	0.380	0.380	0.380	100
2023-09-25	0.380	0.380	0.380	0.380	0.380	100
2023-09-22	0.380	0.380	0.380	0.380	0.380	16,000
2023-09-21	0.380	0.380	0.380	0.380	0.380	9,000
2023-09-19	0.380	0.380	0.380	0.380	0.380	5,000
2023-09-12	0.380	0.380	0.380	0.380	0.380	3,000
2023-09-08	0.380	0.380	0.380	0.380	0.380	3,300
2023-09-06	0.380	0.380	0.380	0.380	0.380	3,100
2023-09-05	0.395	0.395	0.380	0.380	0.380	3,100
2023-09-04	0.400	0.400	0.370	0.370	0.370	24,000
2023-09-01	0.350	0.350	0.350	0.350	0.350	20,100
2023-08-29	0.360	0.360	0.360	0.360	0.360	43,000
2023-08-23	0.365	0.365	0.365	0.365	0.365	63,300
2023-08-22	0.370	0.370	0.370	0.370	0.370	11,700
2023-08-18	0.370	0.370	0.370	0.370	0.370	500
2023-08-16	0.370	0.370	0.370	0.370	0.370	2,800
2023-08-14	0.375	0.375	0.370	0.370	0.370	10,000
2023-08-04	0.375	0.375	0.375	0.375	0.375	1,000
2023-08-03	0.375	0.375	0.375	0.375	0.375	4,000
2023-08-02	0.380	0.390	0.370	0.375	0.375	49,700
2023-07-31	0.380	0.380	0.380	0.380	0.380	1,000
2023-07-27	0.380	0.395	0.380	0.395	0.395	10,800
2023-07-26	0.395	0.395	0.380	0.395	0.395	17,500
2023-07-25	0.380	0.395	0.375	0.375	0.375	15,600
2023-07-24	0.400	0.400	0.400	0.400	0.400	3,000
2023-07-21	0.380	0.400	0.380	0.380	0.380	19,000
2023-07-20	0.400	0.445	0.380	0.420	0.420	46,400
2023-07-18	0.375	0.400	0.375	0.400	0.400	12,200
2023-07-17	0.375	0.400	0.375	0.400	0.400	20,000
2023-07-14	0.365	0.380	0.365	0.380	0.380	26,500
2023-07-12	0.365	0.390	0.365	0.385	0.385	11,800
2023-07-11	0.370	0.390	0.360	0.390	0.390	37,800
2023-07-05	0.380	0.380	0.380	0.380	0.380	18,000
2023-07-04	0.370	0.370	0.370	0.370	0.370	19,700
2023-07-03	0.370	0.370	0.370	0.370	0.370	1,000
2023-06-28	0.395	0.395	0.395	0.395	0.395	24,300
2023-06-20	0.395	0.395	0.395	0.395	0.395	10,000
2023-06-19	0.385	0.395	0.385	0.395	0.395	10,500
2023-06-14	0.365	0.400	0.360	0.400	0.400	27,300
2023-06-13	0.365	0.365	0.365	0.365	0.365	10,000
2023-06-12	0.360	0.375	0.360	0.375	0.375	107,000

← NewerPage 10 of 14 · 829 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-12	0.0350 MYR
2019-07-29	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.